Mercados españoles cerrados en 3 hrs 3 min

MGM Resorts International (MGG.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,41-0,37 (-0,98%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202437,4137,4137,4137,4137,4141
08 may 202437,7837,7837,7837,7837,78-
07 may 202437,9637,9637,7837,7837,7841
06 may 202438,3538,4237,7537,7537,75649
03 may 202438,4638,4638,4638,4638,46-
02 may 202438,0438,6038,0438,6038,6089
30 abr 202438,6838,6838,6838,6838,68-
29 abr 202438,6738,6738,6738,6738,67-
26 abr 202439,6039,6039,6039,6039,60-
25 abr 202439,9939,9939,9939,9939,99-
24 abr 202440,0340,0340,0340,0340,03-
23 abr 202439,7140,0339,7140,0340,0342
22 abr 202439,7139,7139,7139,7139,71-
19 abr 202439,4239,4239,4239,4239,42-
18 abr 202439,4239,4239,4239,4239,42-
17 abr 202440,1340,1940,1340,1940,19169
16 abr 202440,1340,1340,1340,1340,13-
15 abr 202440,1340,1340,1340,1340,13-
12 abr 202441,7842,0341,7842,0342,0371
11 abr 202441,7841,7841,7841,7841,78-
10 abr 202442,8542,8542,8542,8542,85-
09 abr 202442,6942,8542,4342,8542,85231
08 abr 202442,6942,6942,6942,6942,69-
05 abr 202442,6042,6042,6042,6042,60-
04 abr 202443,2143,2143,2143,2143,21-
03 abr 202443,2143,2143,2143,2143,21-
02 abr 202444,0744,0744,0744,0744,07-
28 mar 202442,9042,9042,9042,9042,90-
27 mar 202442,9042,9042,9042,9042,90-
26 mar 202441,1841,1841,1841,1841,18-
25 mar 202441,1841,1841,1841,1841,18-
22 mar 202441,1841,1841,1841,1841,18-
21 mar 202440,8140,8140,8140,8140,81-
20 mar 202440,8140,8140,8140,8140,81-
19 mar 202440,5840,5840,5840,5840,58-
18 mar 202439,4139,4139,4139,4139,41-
15 mar 202439,3839,4139,3839,4139,4144
14 mar 202439,1539,4239,1539,4239,42585
13 mar 202439,1539,1539,1539,1539,15-
12 mar 202439,1539,1539,1539,1539,15-
11 mar 202438,9739,3038,9739,1939,19190
08 mar 202439,0139,0139,0139,0139,01-
07 mar 202438,6938,6938,6938,6938,69-
06 mar 202438,8638,8638,8638,8638,86-
05 mar 202438,8738,8738,8738,8738,87-
04 mar 202439,5639,8539,5639,8539,8544
01 mar 202439,9339,9339,9339,9339,93-
29 feb 202438,7238,7238,7238,7238,72-
28 feb 202438,6538,6538,6538,6538,65-
27 feb 202438,6538,6538,6538,6538,65-
26 feb 202439,3639,3639,0639,0639,0690
23 feb 202439,3639,3639,3639,3639,36-
22 feb 202439,3639,3639,3639,3639,36-
21 feb 202439,3639,3639,3639,3639,36-
20 feb 202439,4939,4939,4939,4939,49-
19 feb 202439,6739,6739,6739,6739,67-
16 feb 202439,8539,8539,8539,8539,85-
15 feb 202440,2240,2239,8539,8539,85176
14 feb 202441,0641,1141,0641,1141,1188
13 feb 202443,4743,4743,4743,4743,47-
12 feb 202443,3243,3243,3243,3243,32-
09 feb 202442,8642,8642,8642,8642,86-
08 feb 202441,7641,7641,7641,7641,76-
07 feb 202441,7641,7641,7641,7641,76-
06 feb 202441,5841,9241,5841,9241,92118
05 feb 202441,3341,7241,3341,7241,7275
02 feb 202440,8340,8340,8340,8340,83-
01 feb 202440,3340,3340,3340,3340,33-
31 ene 202440,3340,3340,3340,3340,33-
30 ene 202440,3340,3340,3340,3340,33-
29 ene 202440,3340,3340,3340,3340,33-
26 ene 202440,1340,3340,1340,3340,33105
25 ene 202439,5140,3639,5140,1340,13435
24 ene 202439,4739,4739,4739,4739,47-
23 ene 202439,2539,2539,2539,2539,25-
22 ene 202439,6639,6639,6639,6639,66-
19 ene 202439,1739,6639,1739,6639,6648
18 ene 202438,3638,5938,3638,5938,5985
17 ene 202438,8538,8538,8538,8538,85-
16 ene 202438,8538,8538,8538,8538,85-
15 ene 202439,7839,7839,7839,7839,78-
12 ene 202439,7839,7839,7839,7839,78-
11 ene 202439,8539,8539,8539,8539,85-
10 ene 202440,9740,9740,9740,9740,97-
09 ene 202441,6741,6741,6741,6741,67-
08 ene 202440,6940,6940,6940,6940,69-
05 ene 202440,6740,6740,6740,6740,67-
04 ene 202440,8340,8340,7240,7240,7246
03 ene 202441,2541,2541,2541,2541,25-
02 ene 202440,5740,5740,5740,5740,57-
29 dic 202340,5240,5740,5240,5740,57-
28 dic 202340,4940,4940,4940,4940,49-
27 dic 202340,4940,4940,4940,4940,49-
22 dic 202340,1340,4940,1340,4940,4969
21 dic 202340,0340,0339,6639,6639,6630
20 dic 202340,8840,8840,8840,8840,88-
19 dic 202340,0140,0140,0140,0140,01-
18 dic 202339,7640,0539,7640,0540,0572
15 dic 202340,4740,4740,4740,4740,47-
14 dic 202340,0440,0440,0440,0440,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...