Mercados españoles cerrados en 6 hrs 47 min
IBEX 35
11.154,00 +35,10 (+0,32%) Euro Stoxx 50
4.963,38 +27,41 (+0,56%) Dólar/Euro
1,0697 -0,0018 (-0,17%) Petróleo Brent
85,19 +0,18 (+0,21%) Oro
2.328,50 -2,30 (-0,10%) Bitcoin EUR
57.507,97 +739,22 (+1,30%)
Mitsubishi Estate Co., Ltd. (MES.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:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 26 |
| 25 jun 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 24 jun 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 21 jun 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 20 jun 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 19 jun 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 18 jun 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 17 jun 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 14 jun 2024 | 15,00 | 15,20 | 15,00 | 15,20 | 15,20 | - |
| 13 jun 2024 | 14,50 | 14,50 | 14,40 | 14,50 | 14,50 | - |
| 12 jun 2024 | 14,90 | 14,90 | 14,80 | 14,90 | 14,90 | - |
| 11 jun 2024 | 15,30 | 15,40 | 15,30 | 15,40 | 15,40 | - |
| 10 jun 2024 | 15,40 | 15,50 | 15,40 | 15,50 | 15,50 | - |
| 07 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 06 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 05 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 04 jun 2024 | 15,30 | 15,40 | 15,30 | 15,40 | 15,40 | - |
| 03 jun 2024 | 15,30 | 15,40 | 15,30 | 15,40 | 15,40 | - |
| 31 may 2024 | 15,30 | 15,30 | 15,20 | 15,20 | 15,20 | - |
| 30 may 2024 | 14,80 | 14,80 | 14,70 | 14,80 | 14,80 | - |
| 29 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 28 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 27 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 24 may 2024 | 14,70 | 14,70 | 14,60 | 14,60 | 14,60 | - |
| 23 may 2024 | 14,90 | 15,50 | 14,80 | 15,50 | 15,50 | 26 |
| 22 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 21 may 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 20 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 17 may 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 16 may 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 16,00 | - |
| 15 may 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | - |
| 14 may 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 13 may 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 10 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 09 may 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 08 may 2024 | 16,90 | 16,90 | 16,80 | 16,80 | 16,80 | - |
| 07 may 2024 | 17,40 | 17,50 | 17,40 | 17,40 | 17,40 | - |
| 06 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 03 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 02 may 2024 | 17,10 | 17,20 | 17,10 | 17,20 | 17,20 | - |
| 30 abr 2024 | 17,00 | 17,00 | 16,90 | 16,90 | 16,90 | - |
| 29 abr 2024 | 16,30 | 16,50 | 16,30 | 16,40 | 16,40 | - |
| 26 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 25 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 24 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 23 abr 2024 | 16,80 | 16,80 | 16,70 | 16,70 | 16,70 | - |
| 22 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 19 abr 2024 | 16,70 | 16,70 | 16,60 | 16,60 | 16,60 | - |
| 18 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 17 abr 2024 | 17,00 | 17,30 | 17,00 | 17,00 | 17,00 | 3095 |
| 16 abr 2024 | 17,30 | 17,30 | 17,20 | 17,20 | 17,20 | - |
| 15 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 12 abr 2024 | 18,30 | 18,40 | 18,30 | 18,40 | 18,40 | - |
| 11 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 10 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 09 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 08 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 05 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 04 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 03 abr 2024 | 16,40 | 16,40 | 16,30 | 16,30 | 16,30 | - |
| 02 abr 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 16,40 | - |
| 28 mar 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 16,50 | - |
| 28 mar 2024 | 20 Dividendo | |||||
| 27 mar 2024 | 16,40 | 16,50 | 16,40 | 16,50 | -3,50 | - |
| 26 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,42 | - |
| 25 mar 2024 | 16,00 | 16,00 | 15,90 | 15,90 | -3,37 | - |
| 22 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -3,48 | - |
| 21 mar 2024 | 16,00 | 16,90 | 16,00 | 16,90 | -3,58 | 1 |
| 20 mar 2024 | 16,10 | 16,20 | 16,10 | 16,10 | -3,42 | - |
| 19 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -3,46 | - |
| 18 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,31 | - |
| 15 mar 2024 | 15,20 | 15,20 | 15,10 | 15,10 | -3,20 | - |
| 14 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,16 | - |
| 13 mar 2024 | 14,40 | 14,40 | 14,30 | 14,30 | -3,03 | - |
| 12 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,10 | - |
| 11 mar 2024 | 14,50 | 14,60 | 14,50 | 14,60 | -3,10 | - |
| 08 mar 2024 | 15,20 | 15,30 | 15,20 | 15,30 | -3,25 | 108 |
| 07 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,20 | - |
| 06 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,16 | - |
| 05 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,10 | - |
| 04 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,10 | - |
| 01 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,05 | - |
| 29 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,97 | - |
| 28 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,97 | - |
| 27 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,84 | - |
| 26 feb 2024 | 13,20 | 13,20 | 13,10 | 13,10 | -2,78 | - |
| 23 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,78 | - |
| 22 feb 2024 | 13,10 | 13,20 | 13,10 | 13,20 | -2,80 | - |
| 21 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,72 | - |
| 20 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
| 19 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,72 | - |
| 16 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,72 | - |
| 15 feb 2024 | 12,30 | 12,30 | 12,20 | 12,20 | -2,59 | - |
| 14 feb 2024 | 12,40 | 12,40 | 12,30 | 12,30 | -2,61 | - |
| 13 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,69 | - |
| 12 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,76 | - |
| 09 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
| 08 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
| 07 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
| 06 feb 2024 | 12,70 | 12,80 | 12,70 | 12,80 | -2,72 | - |
| *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.