Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.783,34 -816,52 (-1,37%)
Maisons du Monde S.A. (MDM.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,6100 | 4,6100 | 4,5550 | 4,6100 | 4,6100 | 15.758 |
| 25 abr 2024 | 4,6300 | 4,6300 | 4,5550 | 4,5600 | 4,5600 | 33.075 |
| 24 abr 2024 | 4,8100 | 4,8100 | 4,5900 | 4,5900 | 4,5900 | 47.310 |
| 23 abr 2024 | 4,8200 | 4,8550 | 4,7700 | 4,8100 | 4,8100 | 10.813 |
| 22 abr 2024 | 4,6000 | 4,7700 | 4,6000 | 4,7700 | 4,7700 | 28.432 |
| 19 abr 2024 | 4,7000 | 4,7000 | 4,5300 | 4,5550 | 4,5550 | 59.693 |
| 18 abr 2024 | 4,6900 | 4,7500 | 4,6900 | 4,7300 | 4,7300 | 28.665 |
| 17 abr 2024 | 4,7400 | 4,7400 | 4,6900 | 4,6900 | 4,6900 | 32.188 |
| 16 abr 2024 | 4,8000 | 4,8400 | 4,6850 | 4,6900 | 4,6900 | 47.742 |
| 15 abr 2024 | 5,0000 | 5,0400 | 4,7900 | 4,8500 | 4,8500 | 89.561 |
| 12 abr 2024 | 5,0000 | 5,1000 | 4,9900 | 5,0300 | 5,0300 | 35.083 |
| 11 abr 2024 | 4,9650 | 5,0400 | 4,8850 | 4,9500 | 4,9500 | 47.155 |
| 10 abr 2024 | 4,8850 | 5,3100 | 4,8850 | 4,9650 | 4,9650 | 134.864 |
| 09 abr 2024 | 4,8500 | 4,9000 | 4,7000 | 4,8950 | 4,8950 | 93.924 |
| 08 abr 2024 | 4,5200 | 4,7600 | 4,4700 | 4,7550 | 4,7550 | 70.611 |
| 05 abr 2024 | 4,6250 | 4,6400 | 4,5200 | 4,5200 | 4,5200 | 33.085 |
| 04 abr 2024 | 4,5450 | 4,6800 | 4,4900 | 4,6800 | 4,6800 | 42.355 |
| 03 abr 2024 | 4,2700 | 4,6000 | 4,2200 | 4,5750 | 4,5750 | 62.827 |
| 02 abr 2024 | 4,3100 | 4,3900 | 4,1800 | 4,2200 | 4,2200 | 101.343 |
| 28 mar 2024 | 4,3440 | 4,4200 | 4,3300 | 4,3360 | 4,3360 | 59.982 |
| 27 mar 2024 | 4,4300 | 4,4400 | 4,3300 | 4,3700 | 4,3700 | 34.086 |
| 26 mar 2024 | 4,3300 | 4,4380 | 4,3300 | 4,3800 | 4,3800 | 42.103 |
| 25 mar 2024 | 4,6680 | 4,6680 | 4,3160 | 4,3300 | 4,3300 | 64.827 |
| 22 mar 2024 | 4,6100 | 4,7380 | 4,6100 | 4,6540 | 4,6540 | 25.889 |
| 21 mar 2024 | 4,6860 | 4,6960 | 4,5700 | 4,6580 | 4,6580 | 207.276 |
| 20 mar 2024 | 4,5120 | 4,7500 | 4,5080 | 4,6940 | 4,6940 | 48.217 |
| 19 mar 2024 | 4,6200 | 4,6360 | 4,4080 | 4,5580 | 4,5580 | 103.401 |
| 18 mar 2024 | 4,6100 | 4,8880 | 4,6100 | 4,6400 | 4,6400 | 75.080 |
| 15 mar 2024 | 4,6100 | 4,6440 | 4,5800 | 4,5880 | 4,5880 | 733.662 |
| 14 mar 2024 | 4,6180 | 4,7300 | 4,4400 | 4,6600 | 4,6600 | 112.878 |
| 13 mar 2024 | 4,3280 | 4,6680 | 4,2980 | 4,5460 | 4,5460 | 96.403 |
| 12 mar 2024 | 4,2500 | 4,5140 | 4,0800 | 4,3500 | 4,3500 | 127.646 |
| 11 mar 2024 | 4,2420 | 4,3120 | 4,1520 | 4,3000 | 4,3000 | 68.138 |
| 08 mar 2024 | 4,0880 | 4,1320 | 3,9780 | 4,1080 | 4,1080 | 47.275 |
| 07 mar 2024 | 4,0540 | 4,0960 | 3,9000 | 4,0960 | 4,0960 | 52.219 |
| 06 mar 2024 | 3,9380 | 4,0780 | 3,8640 | 4,0780 | 4,0780 | 58.443 |
| 05 mar 2024 | 4,0400 | 4,0400 | 3,9020 | 3,9440 | 3,9440 | 49.222 |
| 04 mar 2024 | 4,2060 | 4,2100 | 4,0200 | 4,0400 | 4,0400 | 42.910 |
| 01 mar 2024 | 4,3000 | 4,3000 | 4,1620 | 4,2100 | 4,2100 | 51.625 |
| 29 feb 2024 | 4,3700 | 4,3740 | 4,2600 | 4,2760 | 4,2760 | 74.176 |
| 28 feb 2024 | 4,4000 | 4,4360 | 4,3580 | 4,4000 | 4,4000 | 56.581 |
| 27 feb 2024 | 4,3500 | 4,4520 | 4,3400 | 4,4080 | 4,4080 | 68.334 |
| 26 feb 2024 | 4,3000 | 4,3300 | 4,2800 | 4,3080 | 4,3080 | 58.200 |
| 23 feb 2024 | 4,5400 | 4,5480 | 4,2300 | 4,3400 | 4,3400 | 106.226 |
| 22 feb 2024 | 4,5300 | 4,6700 | 4,5300 | 4,5520 | 4,5520 | 36.058 |
| 21 feb 2024 | 4,5500 | 4,6200 | 4,5120 | 4,5300 | 4,5300 | 50.122 |
| 20 feb 2024 | 4,5140 | 4,5820 | 4,4240 | 4,5500 | 4,5500 | 45.697 |
| 19 feb 2024 | 4,6400 | 4,6400 | 4,4000 | 4,5640 | 4,5640 | 50.627 |
| 16 feb 2024 | 4,5780 | 4,7200 | 4,5540 | 4,6400 | 4,6400 | 30.764 |
| 15 feb 2024 | 4,4780 | 4,5700 | 4,4780 | 4,5400 | 4,5400 | 17.137 |
| 14 feb 2024 | 4,4560 | 4,5220 | 4,4460 | 4,5000 | 4,5000 | 27.127 |
| 13 feb 2024 | 4,4200 | 4,4820 | 4,3500 | 4,4680 | 4,4680 | 22.789 |
| 12 feb 2024 | 4,3400 | 4,4380 | 4,3400 | 4,4240 | 4,4240 | 10.394 |
| 09 feb 2024 | 4,4000 | 4,4100 | 4,3140 | 4,3520 | 4,3520 | 29.648 |
| 08 feb 2024 | 4,4000 | 4,5020 | 4,3960 | 4,4140 | 4,4140 | 17.361 |
| 07 feb 2024 | 4,3960 | 4,4200 | 4,3100 | 4,4000 | 4,4000 | 20.526 |
| 06 feb 2024 | 4,6700 | 4,6700 | 4,3600 | 4,4260 | 4,4260 | 23.516 |
| 05 feb 2024 | 4,5080 | 4,6420 | 4,4900 | 4,6200 | 4,6200 | 28.087 |
| 02 feb 2024 | 4,4360 | 4,6360 | 4,4260 | 4,5220 | 4,5220 | 33.914 |
| 01 feb 2024 | 4,4500 | 4,4760 | 4,1900 | 4,3860 | 4,3860 | 85.207 |
| 31 ene 2024 | 4,5100 | 4,5800 | 4,4600 | 4,4720 | 4,4720 | 24.197 |
| 30 ene 2024 | 4,7000 | 4,7400 | 4,5020 | 4,5380 | 4,5380 | 30.892 |
| 29 ene 2024 | 4,6000 | 4,7400 | 4,5420 | 4,7200 | 4,7200 | 39.597 |
| 26 ene 2024 | 4,5400 | 4,6400 | 4,4900 | 4,6400 | 4,6400 | 32.764 |
| 25 ene 2024 | 4,8300 | 5,0550 | 4,4760 | 4,4900 | 4,4900 | 90.710 |
| 24 ene 2024 | 4,5400 | 4,7740 | 4,5200 | 4,7740 | 4,7740 | 105.229 |
| 23 ene 2024 | 4,6020 | 4,6600 | 4,4680 | 4,4960 | 4,4960 | 45.294 |
| 22 ene 2024 | 4,6580 | 4,8020 | 4,5460 | 4,6020 | 4,6020 | 70.094 |
| 19 ene 2024 | 4,6800 | 4,7220 | 4,5120 | 4,6640 | 4,6640 | 41.103 |
| 18 ene 2024 | 4,6940 | 4,6940 | 4,5700 | 4,6420 | 4,6420 | 32.966 |
| 17 ene 2024 | 4,7500 | 4,7500 | 4,5780 | 4,6440 | 4,6440 | 32.881 |
| 16 ene 2024 | 4,8960 | 4,9200 | 4,7700 | 4,8040 | 4,8040 | 38.803 |
| 15 ene 2024 | 4,9040 | 4,9800 | 4,8500 | 4,9600 | 4,9600 | 44.712 |
| 12 ene 2024 | 5,0950 | 5,1300 | 5,0000 | 5,0150 | 5,0150 | 22.537 |
| 11 ene 2024 | 5,1100 | 5,1500 | 5,0100 | 5,0950 | 5,0950 | 20.724 |
| 10 ene 2024 | 5,3150 | 5,3150 | 5,1300 | 5,1300 | 5,1300 | 35.180 |
| 09 ene 2024 | 5,2550 | 5,3500 | 5,2300 | 5,3100 | 5,3100 | 39.064 |
| 08 ene 2024 | 5,1450 | 5,2500 | 4,9700 | 5,2250 | 5,2250 | 44.508 |
| 05 ene 2024 | 5,2000 | 5,2000 | 4,9300 | 5,0950 | 5,0950 | 43.021 |
| 04 ene 2024 | 5,2500 | 5,2600 | 5,1450 | 5,1700 | 5,1700 | 20.498 |
| 03 ene 2024 | 5,5400 | 5,5400 | 5,2300 | 5,2450 | 5,2450 | 85.579 |
| 02 ene 2024 | 5,6700 | 5,7300 | 5,4050 | 5,5700 | 5,5700 | 63.754 |
| 29 dic 2023 | 5,5500 | 5,7650 | 5,5500 | 5,6700 | 5,6700 | 47.957 |
| 28 dic 2023 | 5,5450 | 5,6350 | 5,4550 | 5,5850 | 5,5850 | 43.514 |
| 27 dic 2023 | 5,5000 | 5,6250 | 5,4300 | 5,4950 | 5,4950 | 35.006 |
| 22 dic 2023 | 5,5550 | 5,6750 | 5,4550 | 5,5250 | 5,5250 | 68.040 |
| 21 dic 2023 | 5,3800 | 5,6200 | 5,3000 | 5,5650 | 5,5650 | 72.324 |
| 20 dic 2023 | 5,1850 | 5,5750 | 5,1850 | 5,4450 | 5,4450 | 103.241 |
| 19 dic 2023 | 5,0500 | 5,1700 | 5,0050 | 5,1350 | 5,1350 | 44.519 |
| 18 dic 2023 | 5,1150 | 5,1600 | 5,0150 | 5,0750 | 5,0750 | 54.599 |
| 15 dic 2023 | 5,2300 | 5,4300 | 5,1000 | 5,1400 | 5,1400 | 117.903 |
| 14 dic 2023 | 4,8200 | 5,2000 | 4,8200 | 5,1900 | 5,1900 | 77.105 |
| 13 dic 2023 | 5,0300 | 5,0300 | 4,7420 | 4,7600 | 4,7600 | 68.711 |
| 12 dic 2023 | 5,0550 | 5,1100 | 4,9180 | 4,9820 | 4,9820 | 63.800 |
| 11 dic 2023 | 5,2000 | 5,2900 | 4,9860 | 5,0550 | 5,0550 | 50.804 |
| 08 dic 2023 | 5,0100 | 5,2950 | 5,0050 | 5,2350 | 5,2350 | 77.866 |
| 07 dic 2023 | 4,9580 | 5,0100 | 4,8480 | 5,0050 | 5,0050 | 34.081 |
| 06 dic 2023 | 4,9020 | 5,1400 | 4,8400 | 4,9580 | 4,9580 | 67.058 |
| 05 dic 2023 | 4,9300 | 5,0150 | 4,8260 | 4,9500 | 4,9500 | 43.144 |
| 04 dic 2023 | 4,6760 | 5,0400 | 4,6760 | 4,9360 | 4,9360 | 99.965 |
| *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.