Mercados españoles abiertos en 1 hr 6 mins

Mitsubishi Estate Co., Ltd. (MES.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,20+0,70 (+4,83%)
Al cierre: 03:29PM CEST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202415,0015,2015,0015,2015,20-
13 jun 202414,5014,5014,4014,5014,50-
12 jun 202414,9014,9014,8014,9014,90-
11 jun 202415,3015,4015,3015,4015,40-
10 jun 202415,4015,5015,4015,5015,50-
07 jun 202415,3015,3015,3015,3015,30-
06 jun 202415,3015,3015,3015,3015,30-
05 jun 202415,3015,3015,3015,3015,30-
04 jun 202415,3015,4015,3015,4015,40-
03 jun 202415,3015,4015,3015,4015,40-
31 may 202415,3015,3015,2015,2015,20-
30 may 202414,8014,8014,7014,8014,80-
29 may 202414,7014,7014,7014,7014,70-
28 may 202414,7014,7014,7014,7014,70-
27 may 202414,7014,7014,7014,7014,70-
24 may 202414,7014,7014,6014,6014,60-
23 may 202414,9015,5014,8015,5015,5026
22 may 202415,2015,2015,2015,2015,20-
21 may 202415,6015,6015,6015,6015,60-
20 may 202416,0016,0016,0016,0016,00-
17 may 202415,9015,9015,9015,9015,90-
16 may 202416,1016,1016,0016,0016,00-
15 may 202416,1016,2016,1016,2016,20-
14 may 202416,4016,4016,4016,4016,40-
13 may 202416,4016,4016,4016,4016,40-
10 may 202417,2017,2017,2017,2017,20-
09 may 202416,9016,9016,9016,9016,90-
08 may 202416,9016,9016,8016,8016,80-
07 may 202417,4017,5017,4017,4017,40-
06 may 202417,2017,2017,2017,2017,20-
03 may 202417,3017,3017,3017,3017,30-
02 may 202417,1017,2017,1017,2017,20-
30 abr 202417,0017,0016,9016,9016,90-
29 abr 202416,3016,5016,3016,4016,40-
26 abr 202416,4016,4016,4016,4016,40-
25 abr 202416,2016,2016,2016,2016,20-
24 abr 202416,7016,7016,7016,7016,70-
23 abr 202416,8016,8016,7016,7016,70-
22 abr 202416,6016,6016,6016,6016,60-
19 abr 202416,7016,7016,6016,6016,60-
18 abr 202416,8016,8016,8016,8016,80-
17 abr 202417,0017,3017,0017,0017,003095
16 abr 202417,3017,3017,2017,2017,20-
15 abr 202418,0018,0018,0018,0018,00-
12 abr 202418,3018,4018,3018,4018,40-
11 abr 202417,1017,1017,1017,1017,10-
10 abr 202417,4017,4017,4017,4017,40-
09 abr 202417,6017,6017,6017,6017,60-
08 abr 202417,0017,0017,0017,0017,00-
05 abr 202416,7016,7016,7016,7016,70-
04 abr 202416,4016,4016,4016,4016,40-
03 abr 202416,4016,4016,3016,3016,30-
02 abr 202416,5016,5016,4016,4016,40-
28 mar 202416,4016,5016,4016,5016,50-
28 mar 202420 Dividendo
27 mar 202416,4016,5016,4016,50-3,50-
26 mar 202416,1016,1016,1016,10-3,42-
25 mar 202416,0016,0015,9015,90-3,37-
22 mar 202416,4016,4016,4016,40-3,48-
21 mar 202416,0016,9016,0016,90-3,581
20 mar 202416,1016,2016,1016,10-3,42-
19 mar 202416,3016,3016,3016,30-3,46-
18 mar 202415,6015,6015,6015,60-3,31-
15 mar 202415,2015,2015,1015,10-3,20-
14 mar 202414,9014,9014,9014,90-3,16-
13 mar 202414,4014,4014,3014,30-3,03-
12 mar 202414,6014,6014,6014,60-3,10-
11 mar 202414,5014,6014,5014,60-3,10-
08 mar 202415,2015,3015,2015,30-3,25108
07 mar 202415,1015,1015,1015,10-3,20-
06 mar 202414,9014,9014,9014,90-3,16-
05 mar 202414,6014,6014,6014,60-3,10-
04 mar 202414,6014,6014,6014,60-3,10-
01 mar 202414,4014,4014,4014,40-3,05-
29 feb 202414,0014,0014,0014,00-2,97-
28 feb 202414,0014,0014,0014,00-2,97-
27 feb 202413,4013,4013,4013,40-2,84-
26 feb 202413,2013,2013,1013,10-2,78-
23 feb 202413,1013,1013,1013,10-2,78-
22 feb 202413,1013,2013,1013,20-2,80-
21 feb 202412,8012,8012,8012,80-2,72-
20 feb 202412,9012,9012,9012,90-2,74-
19 feb 202412,8012,8012,8012,80-2,72-
16 feb 202412,8012,8012,8012,80-2,72-
15 feb 202412,3012,3012,2012,20-2,59-
14 feb 202412,4012,4012,3012,30-2,61-
13 feb 202412,7012,7012,7012,70-2,69-
12 feb 202413,0013,0013,0013,00-2,76-
09 feb 202412,9012,9012,9012,90-2,74-
08 feb 202412,9012,9012,9012,90-2,74-
07 feb 202412,9012,9012,9012,90-2,74-
06 feb 202412,7012,8012,7012,80-2,72-
05 feb 202413,0013,0013,0013,00-2,76-
02 feb 202412,5012,5012,5012,50-2,65-
01 feb 202412,4012,5012,4012,40-2,63-
31 ene 202412,6012,6012,6012,60-2,67-
30 ene 202412,5012,5012,5012,50-2,65-
29 ene 202412,5012,5012,5012,50-2,65-
26 ene 202412,4012,4012,4012,40-2,63-
25 ene 202412,3012,3012,3012,30-2,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...