Mercados españoles cerrados

Mercedes-Benz Group AG (MBGYY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,25+0,28 (+1,65%)
Al cierre: 03:58PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202417,1017,2717,0917,2517,25420.900
27 jun 202417,0817,1116,9016,9416,94160.000
26 jun 202417,0517,1517,0317,1317,13159.000
25 jun 202417,3417,3517,2317,3417,34230.000
24 jun 202417,3917,4717,1517,1517,15212.400
21 jun 202416,9817,0416,9216,9716,97193.500
20 jun 202417,0617,2217,0617,1617,16227.800
18 jun 202417,0017,0616,9516,9916,99255.600
17 jun 202417,0417,0916,9517,0517,05198.500
14 jun 202416,7916,8816,7216,8416,84197.400
13 jun 202417,2417,2816,9717,0117,01227.900
12 jun 202417,5517,6317,4017,4217,42115.000
11 jun 202417,4317,5217,3617,5217,52143.400
10 jun 202417,4417,6017,4117,5917,59176.400
07 jun 202417,5717,6117,5117,5117,5178.100
06 jun 202417,7517,8817,7317,8217,82101.600
05 jun 202417,8417,8917,6817,8117,81133.200
04 jun 202417,8017,8517,7017,8517,85148.300
03 jun 202417,9418,0817,8817,9617,96128.000
31 may 202418,0018,0517,8618,0418,04116.900
30 may 202417,7517,8717,7217,7817,78241.500
29 may 202417,6817,7117,5717,6217,62109.800
28 may 202417,9918,0517,8717,9517,95209.700
24 may 202417,7617,9017,7617,9017,90143.300
23 may 202417,6717,7517,5517,6117,61126.400
22 may 202417,8817,9117,6217,6717,67146.800
21 may 202418,0618,1217,9718,0718,0787.700
20 may 202418,2018,2618,1218,1318,13148.400
17 may 202418,4218,5218,4118,4418,44106.500
16 may 202418,4218,5718,4018,4418,44109.800
15 may 202418,7818,8718,6718,7018,7095.400
14 may 202418,6318,7818,6218,7818,78212.700
13 may 202418,2118,4618,2118,3518,35157.200
10 may 202418,3818,3918,2518,3118,31118.000
09 may 202418,2618,4518,2618,3718,37329.900
09 may 20241.444 Dividendo
08 may 202419,3919,9619,2819,9618,5294.400
07 may 202419,5619,8019,5619,7518,32138.900
06 may 202419,4919,5919,4719,5318,12145.600
03 may 202419,3719,4619,2119,2817,89142.000
02 may 202418,9819,1118,8919,1117,73130.200
01 may 202418,5019,0418,1318,7817,42160.100
30 abr 202419,0419,1418,7718,8717,50246.500
29 abr 202420,0220,0519,9020,0018,5599.900
26 abr 202419,8619,9719,7419,8418,4095.700
25 abr 202419,4019,6719,3219,6018,18113.300
24 abr 202419,7319,8119,6819,8118,3888.300
23 abr 202419,6619,8419,6219,8418,40104.800
22 abr 202419,7019,8419,6719,8118,38142.700
19 abr 202419,7219,7819,6019,6618,2490.200
18 abr 202419,9019,9619,7519,7618,33140.100
17 abr 202419,9019,9319,7119,8118,38168.500
16 abr 202419,8319,8319,6719,7818,35242.000
15 abr 202420,4120,4620,0320,0518,60129.800
12 abr 202420,0820,1119,8319,8818,44144.300
11 abr 202420,3920,3920,0720,3418,87120.500
10 abr 202420,3120,4420,2520,3718,90299.700
09 abr 202420,7920,8120,5620,6419,15289.900
08 abr 202420,6920,8120,6520,6919,19124.500
05 abr 202420,1120,2220,0120,1718,7177.000
04 abr 202420,4220,4720,0320,1118,66114.800
03 abr 202419,8019,9919,8019,9918,54108.500
02 abr 202419,7519,8019,6819,7518,32171.600
01 abr 202420,0020,0919,7619,8618,42107.000
28 mar 202419,9219,9719,8519,8918,4591.100
27 mar 202419,8419,9219,8119,9218,48122.900
26 mar 202419,9219,9419,8019,8418,4079.500
25 mar 202419,8319,9319,8119,9218,48108.500
22 mar 202419,7619,9019,7519,8718,43385.100
21 mar 202419,9120,0019,8319,9118,47230.600
20 mar 202419,9020,2719,8820,2718,8064.700
19 mar 202420,0420,1120,0120,0818,63116.300
18 mar 202420,0120,0119,8719,9118,47115.900
15 mar 202420,0020,0719,8219,9218,48100.000
14 mar 202419,8219,8319,6319,6618,24148.000
13 mar 202419,7319,8819,7319,8218,3985.000
12 mar 202419,8420,0319,7920,0318,58132.400
11 mar 202419,6719,7719,6419,7418,3198.800
08 mar 202419,9419,9419,7019,7418,31102.100
07 mar 202419,6219,8019,5819,7618,33247.500
06 mar 202419,8919,9119,7319,7818,35145.400
05 mar 202419,8720,0019,8619,9418,50197.800
04 mar 202419,9420,0019,8919,9318,49200.600
01 mar 202420,0520,0819,9320,0418,59114.200
29 feb 202419,9820,0419,8319,9018,46292.400
28 feb 202419,7519,8519,7019,8018,37254.900
27 feb 202419,5519,6019,4919,5418,13243.200
26 feb 202419,3119,3519,2519,3117,91270.900
23 feb 202419,4219,4719,2719,3117,91189.500
22 feb 202419,4019,4519,1819,2217,83651.900
21 feb 202418,4018,9318,3218,8917,52806.800
20 feb 202418,0418,1117,9318,0216,72228.500
16 feb 202418,1418,1818,0318,0416,73194.600
15 feb 202417,8818,0517,8818,0216,72137.100
14 feb 202417,5017,6117,4817,6116,34124.900
13 feb 202417,6317,6417,3917,4416,18134.800
12 feb 202417,6217,6817,5717,6516,37189.500
09 feb 202417,4617,5817,3717,5416,27245.700
08 feb 202417,4817,5417,3917,5316,26202.100
07 feb 202417,3517,4017,1817,2415,99125.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...