Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.507,36 +1.510,62 (+2,52%)
Mercedes-Benz Group AG (MBG.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 68,25 | 68,86 | 67,95 | 68,06 | 68,06 | 3.298.305 |
| 16 may 2024 | 68,80 | 68,94 | 67,95 | 68,32 | 68,32 | 3.444.772 |
| 15 may 2024 | 69,50 | 70,13 | 69,00 | 69,00 | 69,00 | 3.804.493 |
| 14 may 2024 | 68,53 | 69,50 | 68,38 | 69,33 | 69,33 | 3.616.857 |
| 13 may 2024 | 67,93 | 68,52 | 67,53 | 68,36 | 68,36 | 3.638.292 |
| 10 may 2024 | 68,65 | 68,73 | 67,87 | 68,19 | 68,19 | 4.129.482 |
| 09 may 2024 | 68,65 | 68,82 | 67,84 | 68,35 | 68,35 | 3.430.145 |
| 09 may 2024 | 5.3 Dividendo | |||||
| 08 may 2024 | 73,31 | 73,42 | 71,97 | 72,57 | 67,32 | 4.055.379 |
| 07 may 2024 | 73,02 | 73,68 | 72,43 | 73,30 | 68,00 | 3.251.924 |
| 06 may 2024 | 72,28 | 73,22 | 71,80 | 72,53 | 67,29 | 2.735.872 |
| 03 may 2024 | 71,58 | 72,55 | 70,93 | 71,58 | 66,40 | 2.609.686 |
| 02 may 2024 | 71,00 | 71,94 | 70,64 | 70,91 | 65,78 | 3.280.527 |
| 30 abr 2024 | 73,21 | 73,79 | 70,41 | 70,94 | 65,81 | 8.393.648 |
| 29 abr 2024 | 75,00 | 75,28 | 74,52 | 74,79 | 69,38 | 2.456.200 |
| 26 abr 2024 | 73,64 | 74,79 | 73,26 | 74,36 | 68,98 | 2.632.815 |
| 25 abr 2024 | 74,36 | 74,36 | 72,36 | 73,22 | 67,93 | 2.689.932 |
| 24 abr 2024 | 74,15 | 74,44 | 73,77 | 74,02 | 68,67 | 2.223.226 |
| 23 abr 2024 | 74,70 | 74,78 | 73,23 | 74,05 | 68,70 | 2.305.021 |
| 22 abr 2024 | 74,88 | 74,90 | 73,36 | 74,19 | 68,83 | 2.146.207 |
| 19 abr 2024 | 74,22 | 74,35 | 73,49 | 74,14 | 68,78 | 2.620.156 |
| 18 abr 2024 | 74,81 | 75,14 | 74,45 | 74,81 | 69,40 | 1.799.323 |
| 17 abr 2024 | 74,57 | 75,21 | 74,24 | 74,40 | 69,02 | 1.863.829 |
| 16 abr 2024 | 75,11 | 75,11 | 74,16 | 74,61 | 69,22 | 3.364.354 |
| 15 abr 2024 | 75,52 | 77,12 | 75,52 | 76,24 | 70,73 | 2.436.821 |
| 12 abr 2024 | 76,37 | 76,57 | 74,84 | 75,37 | 69,92 | 2.761.599 |
| 11 abr 2024 | 76,05 | 76,24 | 75,11 | 75,74 | 70,26 | 2.083.716 |
| 10 abr 2024 | 76,90 | 77,36 | 75,36 | 76,00 | 70,50 | 2.440.713 |
| 09 abr 2024 | 76,40 | 76,70 | 75,95 | 76,18 | 70,67 | 1.879.793 |
| 08 abr 2024 | 75,05 | 77,45 | 75,04 | 76,61 | 71,07 | 4.060.772 |
| 05 abr 2024 | 74,29 | 74,78 | 74,00 | 74,71 | 69,31 | 2.919.782 |
| 04 abr 2024 | 73,95 | 75,63 | 73,78 | 75,27 | 69,83 | 3.037.790 |
| 03 abr 2024 | 73,69 | 74,02 | 73,19 | 73,91 | 68,57 | 2.693.400 |
| 02 abr 2024 | 74,20 | 74,23 | 73,35 | 73,47 | 68,16 | 2.459.790 |
| 28 mar 2024 | 73,62 | 74,10 | 73,36 | 73,81 | 68,47 | 2.523.071 |
| 27 mar 2024 | 73,45 | 73,82 | 72,84 | 73,52 | 68,20 | 2.007.814 |
| 26 mar 2024 | 73,77 | 74,04 | 73,32 | 73,45 | 68,14 | 2.053.627 |
| 25 mar 2024 | 73,58 | 73,77 | 73,35 | 73,72 | 68,39 | 1.377.705 |
| 22 mar 2024 | 73,34 | 73,64 | 72,96 | 73,50 | 68,19 | 1.735.721 |
| 21 mar 2024 | 74,47 | 74,52 | 73,04 | 73,34 | 68,04 | 2.452.128 |
| 20 mar 2024 | 74,05 | 74,05 | 73,42 | 73,80 | 68,46 | 1.631.620 |
| 19 mar 2024 | 73,64 | 74,23 | 73,29 | 74,15 | 68,79 | 2.524.749 |
| 18 mar 2024 | 73,38 | 73,94 | 73,11 | 73,36 | 68,06 | 1.790.934 |
| 15 mar 2024 | 72,88 | 73,98 | 72,69 | 73,10 | 67,81 | 7.718.621 |
| 14 mar 2024 | 72,50 | 73,45 | 72,18 | 72,54 | 67,29 | 3.021.335 |
| 13 mar 2024 | 72,99 | 73,13 | 72,24 | 72,49 | 67,25 | 2.930.477 |
| 12 mar 2024 | 72,49 | 73,49 | 72,18 | 73,32 | 68,02 | 3.658.094 |
| 11 mar 2024 | 72,38 | 72,50 | 72,01 | 72,40 | 67,17 | 1.915.139 |
| 08 mar 2024 | 72,40 | 73,01 | 72,04 | 72,55 | 67,30 | 2.024.985 |
| 07 mar 2024 | 72,25 | 72,55 | 71,06 | 72,40 | 67,17 | 2.665.450 |
| 06 mar 2024 | 73,68 | 73,84 | 72,79 | 72,85 | 67,58 | 2.513.190 |
| 05 mar 2024 | 73,80 | 73,80 | 72,67 | 73,76 | 68,43 | 1.782.226 |
| 04 mar 2024 | 73,82 | 74,25 | 73,53 | 73,74 | 68,41 | 1.924.498 |
| 01 mar 2024 | 74,17 | 75,07 | 73,87 | 74,09 | 68,73 | 4.126.828 |
| 29 feb 2024 | 73,53 | 74,27 | 73,22 | 73,64 | 68,32 | 4.241.706 |
| 28 feb 2024 | 72,85 | 73,49 | 72,39 | 73,40 | 68,09 | 3.369.399 |
| 27 feb 2024 | 71,30 | 72,52 | 71,15 | 72,16 | 66,94 | 2.467.850 |
| 26 feb 2024 | 71,36 | 71,90 | 70,77 | 71,36 | 66,20 | 2.730.537 |
| 23 feb 2024 | 71,68 | 72,92 | 71,36 | 71,68 | 66,50 | 4.349.780 |
| 22 feb 2024 | 70,95 | 72,24 | 70,36 | 71,27 | 66,12 | 7.352.263 |
| 21 feb 2024 | 67,57 | 68,66 | 67,37 | 68,07 | 63,15 | 3.552.731 |
| 20 feb 2024 | 67,31 | 67,43 | 66,45 | 66,78 | 61,95 | 2.526.297 |
| 19 feb 2024 | 67,37 | 67,69 | 67,17 | 67,63 | 62,74 | 1.774.036 |
| 16 feb 2024 | 67,36 | 68,03 | 67,33 | 67,38 | 62,51 | 2.853.188 |
| 15 feb 2024 | 66,15 | 67,17 | 66,10 | 66,85 | 62,02 | 2.872.026 |
| 14 feb 2024 | 65,12 | 65,79 | 64,98 | 65,53 | 60,79 | 1.247.134 |
| 13 feb 2024 | 65,69 | 66,39 | 65,27 | 65,44 | 60,71 | 2.324.829 |
| 12 feb 2024 | 65,24 | 66,01 | 65,17 | 65,65 | 60,90 | 1.431.014 |
| 09 feb 2024 | 65,10 | 65,46 | 64,60 | 64,92 | 60,23 | 1.751.091 |
| 08 feb 2024 | 64,35 | 65,27 | 63,94 | 65,04 | 60,34 | 1.836.118 |
| 07 feb 2024 | 64,14 | 65,16 | 63,98 | 63,98 | 59,35 | 2.028.234 |
| 06 feb 2024 | 63,75 | 64,14 | 63,33 | 63,96 | 59,34 | 1.844.561 |
| 05 feb 2024 | 64,55 | 64,61 | 63,15 | 63,18 | 58,61 | 2.387.817 |
| 02 feb 2024 | 64,00 | 65,13 | 63,70 | 64,34 | 59,69 | 3.770.724 |
| 01 feb 2024 | 62,87 | 63,55 | 62,75 | 63,08 | 58,52 | 2.449.579 |
| 31 ene 2024 | 62,14 | 63,02 | 62,04 | 62,85 | 58,31 | 3.123.530 |
| 30 ene 2024 | 62,16 | 62,81 | 61,54 | 62,26 | 57,76 | 2.006.522 |
| 29 ene 2024 | 61,34 | 61,88 | 60,76 | 61,88 | 57,41 | 2.159.220 |
| 26 ene 2024 | 59,76 | 61,30 | 59,76 | 61,26 | 56,83 | 3.214.963 |
| 25 ene 2024 | 60,60 | 60,65 | 59,40 | 59,75 | 55,43 | 2.851.011 |
| 24 ene 2024 | 60,60 | 61,03 | 60,09 | 60,73 | 56,34 | 1.859.667 |
| 23 ene 2024 | 59,44 | 60,92 | 59,33 | 60,22 | 55,87 | 2.735.630 |
| 22 ene 2024 | 59,41 | 60,05 | 59,14 | 59,29 | 55,00 | 2.169.356 |
| 19 ene 2024 | 60,10 | 60,15 | 59,02 | 59,11 | 54,84 | 3.089.578 |
| 18 ene 2024 | 59,12 | 60,33 | 58,84 | 59,84 | 55,51 | 2.416.672 |
| 17 ene 2024 | 60,25 | 60,51 | 59,21 | 59,32 | 55,03 | 3.506.283 |
| 16 ene 2024 | 61,18 | 61,42 | 60,71 | 61,28 | 56,85 | 2.225.382 |
| 15 ene 2024 | 61,22 | 61,67 | 60,70 | 61,42 | 56,98 | 1.911.584 |
| 12 ene 2024 | 62,42 | 62,53 | 61,18 | 61,36 | 56,92 | 2.974.285 |
| 11 ene 2024 | 63,52 | 64,03 | 62,22 | 62,22 | 57,72 | 2.415.628 |
| 10 ene 2024 | 63,74 | 64,06 | 62,96 | 62,96 | 58,41 | 2.266.784 |
| 09 ene 2024 | 63,55 | 63,84 | 63,23 | 63,80 | 59,19 | 2.111.832 |
| 08 ene 2024 | 62,50 | 63,61 | 62,14 | 63,56 | 58,96 | 1.681.104 |
| 05 ene 2024 | 62,00 | 63,30 | 61,51 | 62,55 | 58,03 | 2.345.812 |
| 04 ene 2024 | 62,42 | 62,86 | 62,24 | 62,32 | 57,81 | 2.207.718 |
| 03 ene 2024 | 63,38 | 63,61 | 61,89 | 62,20 | 57,70 | 2.310.818 |
| 02 ene 2024 | 62,75 | 63,78 | 62,26 | 63,33 | 58,75 | 1.724.329 |
| 29 dic 2023 | 62,30 | 62,76 | 62,26 | 62,55 | 58,03 | 748.677 |
| 28 dic 2023 | 62,79 | 62,83 | 62,22 | 62,26 | 57,76 | 1.318.193 |
| 27 dic 2023 | 62,67 | 63,02 | 62,38 | 62,67 | 58,14 | 1.234.302 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.