Mercados españoles cerrados en 2 hrs 6 min
IBEX 35
11.101,80 +69,50 (+0,63%) Euro Stoxx 50
4.942,07 +34,77 (+0,71%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,04 -0,20 (-0,23%) Oro
2.340,50 +9,30 (+0,40%) Bitcoin EUR
56.865,30 -2.982,74 (-4,98%)
Mitsubishi Corporation (MBI.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:59AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | 11 |
| 21 jun 2024 | 17,47 | 18,17 | 17,47 | 18,17 | 18,17 | 11 |
| 20 jun 2024 | 17,47 | 17,78 | 17,47 | 17,54 | 17,54 | 150 |
| 19 jun 2024 | 17,78 | 17,85 | 17,72 | 17,72 | 17,72 | 600 |
| 18 jun 2024 | 17,87 | 18,14 | 17,67 | 17,79 | 17,79 | 600 |
| 17 jun 2024 | 18,00 | 18,07 | 17,99 | 18,07 | 18,07 | 294 |
| 14 jun 2024 | 18,46 | 18,46 | 18,34 | 18,34 | 18,34 | - |
| 13 jun 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | 200 |
| 12 jun 2024 | 18,86 | 18,87 | 18,86 | 18,87 | 18,87 | 780 |
| 11 jun 2024 | 19,09 | 19,16 | 18,96 | 19,00 | 19,00 | 300 |
| 10 jun 2024 | 19,03 | 19,30 | 18,86 | 19,30 | 19,30 | 92 |
| 07 jun 2024 | 19,00 | 19,50 | 18,80 | 19,50 | 19,50 | 4190 |
| 06 jun 2024 | 19,30 | 19,30 | 18,59 | 18,80 | 18,80 | 350 |
| 05 jun 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 04 jun 2024 | 19,14 | 19,30 | 19,14 | 19,30 | 19,30 | - |
| 03 jun 2024 | 19,28 | 19,46 | 19,28 | 19,46 | 19,46 | - |
| 31 may 2024 | 19,73 | 19,73 | 19,07 | 19,15 | 19,15 | 553 |
| 30 may 2024 | 19,13 | 19,41 | 19,13 | 19,26 | 19,26 | - |
| 29 may 2024 | 19,41 | 19,41 | 19,30 | 19,33 | 19,33 | - |
| 28 may 2024 | 19,54 | 20,09 | 19,54 | 19,90 | 19,90 | 260 |
| 27 may 2024 | 19,33 | 20,00 | 19,33 | 20,00 | 20,00 | 10 |
| 24 may 2024 | 19,27 | 19,80 | 19,25 | 19,80 | 19,80 | 282 |
| 23 may 2024 | 19,31 | 19,31 | 19,21 | 19,22 | 19,22 | 2090 |
| 22 may 2024 | 19,70 | 19,70 | 19,45 | 19,61 | 19,61 | 489 |
| 21 may 2024 | 20,34 | 20,34 | 19,80 | 19,80 | 19,80 | 750 |
| 20 may 2024 | 19,82 | 20,00 | 19,82 | 20,00 | 20,00 | 615 |
| 17 may 2024 | 19,82 | 19,84 | 19,82 | 19,82 | 19,82 | - |
| 16 may 2024 | 19,82 | 20,47 | 19,82 | 20,41 | 20,41 | 115 |
| 15 may 2024 | 20,00 | 20,64 | 19,91 | 20,64 | 20,64 | 200 |
| 14 may 2024 | 19,76 | 20,65 | 19,76 | 20,65 | 20,65 | 170 |
| 13 may 2024 | 19,86 | 19,86 | 19,81 | 19,81 | 19,81 | 215 |
| 10 may 2024 | 19,91 | 19,93 | 19,86 | 19,93 | 19,93 | 1564 |
| 09 may 2024 | 19,63 | 19,65 | 19,46 | 19,46 | 19,46 | - |
| 08 may 2024 | 19,86 | 20,25 | 19,60 | 19,75 | 19,75 | 235 |
| 07 may 2024 | 20,55 | 21,00 | 20,41 | 20,60 | 20,60 | 4070 |
| 06 may 2024 | 21,50 | 22,11 | 21,43 | 21,43 | 21,43 | 270 |
| 03 may 2024 | 21,25 | 22,29 | 21,25 | 22,24 | 22,24 | 126 |
| 02 may 2024 | 21,83 | 22,12 | 21,02 | 21,28 | 21,28 | 219 |
| 30 abr 2024 | 21,26 | 21,94 | 21,25 | 21,75 | 21,75 | 664 |
| 29 abr 2024 | 20,83 | 21,03 | 20,75 | 20,84 | 20,84 | 150 |
| 26 abr 2024 | 20,72 | 21,50 | 20,68 | 21,50 | 21,50 | 426 |
| 25 abr 2024 | 21,00 | 21,00 | 20,36 | 20,83 | 20,83 | 429 |
| 24 abr 2024 | 21,15 | 21,15 | 21,11 | 21,15 | 21,15 | - |
| 23 abr 2024 | 20,90 | 21,00 | 20,85 | 21,00 | 21,00 | 300 |
| 22 abr 2024 | 20,76 | 21,56 | 20,74 | 21,56 | 21,56 | 16 |
| 19 abr 2024 | 20,72 | 21,56 | 20,72 | 21,43 | 21,43 | 49 |
| 18 abr 2024 | 20,80 | 20,81 | 20,80 | 20,81 | 20,81 | - |
| 17 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | 16 |
| 16 abr 2024 | 21,16 | 22,21 | 21,04 | 21,74 | 21,74 | 197 |
| 15 abr 2024 | 22,72 | 22,72 | 21,99 | 22,50 | 22,50 | 286 |
| 12 abr 2024 | 21,80 | 22,51 | 21,80 | 21,80 | 21,80 | 592 |
| 11 abr 2024 | 21,53 | 21,60 | 21,53 | 21,60 | 21,60 | - |
| 10 abr 2024 | 21,49 | 21,51 | 21,35 | 21,35 | 21,35 | - |
| 09 abr 2024 | 22,43 | 22,43 | 21,66 | 21,77 | 21,77 | 2 |
| 08 abr 2024 | 20,92 | 21,72 | 20,92 | 21,10 | 21,10 | 772 |
| 05 abr 2024 | 20,89 | 21,04 | 20,89 | 21,04 | 21,04 | - |
| 04 abr 2024 | 20,69 | 21,38 | 20,67 | 20,98 | 20,98 | 1650 |
| 03 abr 2024 | 20,79 | 21,63 | 20,60 | 21,63 | 21,63 | 200 |
| 02 abr 2024 | 21,00 | 21,58 | 20,52 | 20,52 | 20,52 | 795 |
| 28 mar 2024 | 21,36 | 21,36 | 21,05 | 21,05 | 21,05 | - |
| 28 mar 2024 | 35 Dividendo | |||||
| 27 mar 2024 | 21,25 | 21,97 | 21,25 | 21,97 | -13,03 | 10 |
| 26 mar 2024 | 21,68 | 22,00 | 21,35 | 22,00 | -13,05 | 515 |
| 25 mar 2024 | 22,22 | 22,22 | 21,53 | 21,69 | -12,86 | 720 |
| 22 mar 2024 | 21,96 | 21,96 | 21,80 | 21,89 | -12,98 | 20.676 |
| 21 mar 2024 | 21,35 | 22,19 | 21,35 | 21,64 | -12,83 | 200 |
| 20 mar 2024 | 21,45 | 21,65 | 21,34 | 21,34 | -12,66 | - |
| 19 mar 2024 | 20,93 | 21,49 | 20,89 | 21,06 | -12,49 | 1554 |
| 18 mar 2024 | 20,65 | 21,26 | 20,60 | 20,60 | -12,22 | 820 |
| 15 mar 2024 | 20,22 | 20,27 | 19,93 | 19,93 | -11,82 | 264 |
| 14 mar 2024 | 19,47 | 19,49 | 19,36 | 19,36 | -11,48 | 500 |
| 13 mar 2024 | 19,45 | 20,01 | 19,44 | 20,01 | -11,87 | 75 |
| 12 mar 2024 | 19,47 | 19,91 | 19,25 | 19,91 | -11,81 | 740 |
| 11 mar 2024 | 20,00 | 20,24 | 19,66 | 20,24 | -12,00 | 1050 |
| 08 mar 2024 | 20,38 | 20,94 | 20,20 | 20,20 | -11,98 | 628 |
| 07 mar 2024 | 19,79 | 19,95 | 19,75 | 19,95 | -11,83 | - |
| 06 mar 2024 | 19,89 | 20,03 | 19,89 | 20,03 | -11,88 | - |
| 05 mar 2024 | 19,73 | 19,97 | 19,73 | 19,97 | -11,84 | - |
| 04 mar 2024 | 19,72 | 20,40 | 19,52 | 19,86 | -11,78 | 375 |
| 01 mar 2024 | 19,68 | 20,35 | 19,67 | 19,70 | -11,68 | 1135 |
| 29 feb 2024 | 20,60 | 20,60 | 19,55 | 20,18 | -11,97 | 5270 |
| 28 feb 2024 | 19,86 | 19,86 | 19,42 | 19,42 | -11,52 | - |
| 27 feb 2024 | 20,64 | 20,64 | 20,00 | 20,50 | -12,16 | 485 |
| 26 feb 2024 | 20,01 | 20,67 | 20,00 | 20,66 | -12,25 | 2498 |
| 23 feb 2024 | 20,51 | 20,55 | 19,88 | 20,55 | -12,19 | 1197 |
| 22 feb 2024 | 19,65 | 20,73 | 19,64 | 20,73 | -12,29 | 1300 |
| 21 feb 2024 | 19,16 | 19,95 | 19,15 | 19,31 | -11,45 | 153 |
| 20 feb 2024 | 19,20 | 19,40 | 19,01 | 19,01 | -11,28 | 2218 |
| 19 feb 2024 | 19,83 | 20,00 | 19,12 | 19,41 | -11,51 | 870 |
| 16 feb 2024 | 18,59 | 18,62 | 18,47 | 18,47 | -10,95 | 450 |
| 15 feb 2024 | 18,06 | 18,33 | 18,06 | 18,20 | -10,79 | 420 |
| 14 feb 2024 | 17,84 | 18,40 | 17,84 | 18,40 | -10,91 | 301 |
| 13 feb 2024 | 17,47 | 18,50 | 17,47 | 18,20 | -10,79 | 12.037 |
| 12 feb 2024 | 16,96 | 17,00 | 16,96 | 17,00 | -10,08 | - |
| 09 feb 2024 | 16,91 | 17,70 | 16,91 | 17,53 | -10,40 | 308 |
| 08 feb 2024 | 16,85 | 17,47 | 16,83 | 17,41 | -10,32 | 290 |
| 07 feb 2024 | 17,18 | 17,51 | 17,18 | 17,51 | -10,39 | 115 |
| 06 feb 2024 | 15,84 | 16,86 | 15,84 | 16,68 | -9,90 | 886 |
| 05 feb 2024 | 16,20 | 16,20 | 15,46 | 15,46 | -9,17 | 880 |
| 02 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | -9,48 | - |
| *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.