Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.784,81 +310,65 (+0,51%)
McCormick & Co Inc (MCX.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:09AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 13 jun 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
| 12 jun 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
| 11 jun 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 10 jun 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
| 07 jun 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
| 06 jun 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 05 jun 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
| 04 jun 2024 | 65,46 | 65,46 | 65,46 | 65,46 | 65,46 | - |
| 03 jun 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 66,14 | - |
| 31 may 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 65,10 | - |
| 30 may 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
| 29 may 2024 | 65,26 | 65,26 | 65,26 | 65,26 | 65,26 | - |
| 28 may 2024 | 65,90 | 65,90 | 65,90 | 65,90 | 65,90 | - |
| 27 may 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 66,22 | - |
| 24 may 2024 | 66,56 | 66,56 | 66,56 | 66,56 | 66,56 | - |
| 23 may 2024 | 67,76 | 67,76 | 67,76 | 67,76 | 67,76 | - |
| 22 may 2024 | 67,98 | 67,98 | 67,98 | 67,98 | 67,98 | - |
| 21 may 2024 | 68,14 | 68,14 | 68,14 | 68,14 | 68,14 | - |
| 20 may 2024 | 67,86 | 67,86 | 67,86 | 67,86 | 67,86 | - |
| 17 may 2024 | 68,24 | 68,24 | 68,24 | 68,24 | 68,24 | - |
| 16 may 2024 | 68,28 | 68,28 | 68,28 | 68,28 | 68,28 | - |
| 15 may 2024 | 68,62 | 68,62 | 68,62 | 68,62 | 68,62 | - |
| 14 may 2024 | 69,88 | 69,88 | 69,88 | 69,88 | 69,88 | - |
| 13 may 2024 | 70,40 | 70,40 | 70,40 | 70,40 | 70,40 | - |
| 10 may 2024 | 69,74 | 69,74 | 69,74 | 69,74 | 69,74 | - |
| 09 may 2024 | 69,94 | 69,94 | 69,94 | 69,94 | 69,94 | - |
| 08 may 2024 | 70,60 | 70,60 | 70,60 | 70,60 | 70,60 | - |
| 07 may 2024 | 70,10 | 70,10 | 70,10 | 70,10 | 70,10 | - |
| 06 may 2024 | 69,84 | 69,84 | 69,84 | 69,84 | 69,84 | - |
| 03 may 2024 | 69,88 | 70,20 | 69,88 | 70,20 | 70,20 | 70 |
| 02 may 2024 | 69,20 | 69,20 | 69,20 | 69,20 | 69,20 | - |
| 30 abr 2024 | 70,90 | 70,90 | 70,90 | 70,90 | 70,90 | - |
| 29 abr 2024 | 70,44 | 70,44 | 70,44 | 70,44 | 70,44 | - |
| 26 abr 2024 | 70,22 | 70,22 | 70,22 | 70,22 | 70,22 | - |
| 25 abr 2024 | 70,34 | 70,34 | 70,34 | 70,34 | 70,34 | - |
| 24 abr 2024 | 69,86 | 69,86 | 69,86 | 69,86 | 69,86 | - |
| 23 abr 2024 | 69,88 | 69,88 | 69,88 | 69,88 | 69,88 | - |
| 22 abr 2024 | 69,16 | 69,16 | 69,16 | 69,16 | 69,16 | - |
| 19 abr 2024 | 67,78 | 67,78 | 67,78 | 67,78 | 67,78 | - |
| 18 abr 2024 | 67,50 | 67,50 | 67,48 | 67,48 | 67,48 | 10 |
| 17 abr 2024 | 67,28 | 67,28 | 67,28 | 67,28 | 67,28 | - |
| 16 abr 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 67,40 | - |
| 15 abr 2024 | 67,24 | 67,24 | 67,24 | 67,24 | 67,24 | - |
| 12 abr 2024 | 68,28 | 68,28 | 68,28 | 68,28 | 68,28 | - |
| 11 abr 2024 | 69,30 | 69,30 | 69,30 | 69,30 | 69,30 | - |
| 10 abr 2024 | 69,20 | 69,30 | 69,20 | 69,30 | 69,30 | 210 |
| 09 abr 2024 | 69,38 | 69,38 | 69,38 | 69,38 | 69,38 | - |
| 08 abr 2024 | 69,36 | 69,36 | 69,36 | 69,36 | 69,36 | - |
| 05 abr 2024 | 70,30 | 70,30 | 70,30 | 70,30 | 70,30 | - |
| 05 abr 2024 | 0.42 Dividendo | |||||
| 04 abr 2024 | 70,08 | 70,08 | 70,08 | 70,08 | 69,66 | - |
| 03 abr 2024 | 72,32 | 72,32 | 72,32 | 72,32 | 71,89 | - |
| 02 abr 2024 | 71,22 | 72,72 | 71,22 | 72,72 | 72,28 | 20 |
| 28 mar 2024 | 70,02 | 70,02 | 70,02 | 70,02 | 69,60 | - |
| 27 mar 2024 | 71,16 | 71,16 | 71,16 | 71,16 | 70,73 | - |
| 26 mar 2024 | 64,28 | 64,28 | 64,28 | 64,28 | 63,89 | - |
| 25 mar 2024 | 64,44 | 65,00 | 64,44 | 65,00 | 64,61 | 40 |
| 22 mar 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,54 | - |
| 21 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,30 | - |
| 20 mar 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,32 | - |
| 19 mar 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,13 | - |
| 18 mar 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,09 | - |
| 15 mar 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 61,89 | - |
| 14 mar 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,22 | - |
| 13 mar 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,50 | - |
| 12 mar 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,36 | - |
| 11 mar 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,11 | - |
| 08 mar 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 61,77 | - |
| 07 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,95 | - |
| 06 mar 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 62,76 | - |
| 05 mar 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,36 | - |
| 04 mar 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 61,93 | - |
| 01 mar 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,06 | - |
| 29 feb 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 61,79 | - |
| 28 feb 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 61,93 | - |
| 27 feb 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 61,83 | - |
| 26 feb 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,32 | - |
| 23 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,99 | - |
| 22 feb 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 61,75 | - |
| 21 feb 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,24 | - |
| 20 feb 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 60,65 | - |
| 19 feb 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 60,75 | - |
| 16 feb 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,20 | - |
| 15 feb 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,02 | - |
| 14 feb 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,36 | - |
| 13 feb 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,63 | - |
| 12 feb 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,34 | - |
| 09 feb 2024 | 60,76 | 60,76 | 59,92 | 59,92 | 59,56 | 107 |
| 08 feb 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,22 | - |
| 07 feb 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 61,67 | - |
| 06 feb 2024 | 61,04 | 61,98 | 61,04 | 61,98 | 61,61 | 55 |
| 05 feb 2024 | 62,38 | 62,38 | 62,38 | 62,38 | 62,01 | - |
| 02 feb 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,50 | - |
| 01 feb 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,30 | - |
| 31 ene 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,32 | - |
| 30 ene 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 62,64 | - |
| 29 ene 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 62,94 | - |
| 26 ene 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,42 | - |
| 25 ene 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 59,90 | - |
| *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.