Mercados españoles cerrados en 2 hrs 35 min
IBEX 35
11.049,70 -103,30 (-0,93%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0761 +0,0009 (+0,09%) Petróleo Brent
84,12 +0,54 (+0,65%) Oro
2.335,80 +13,50 (+0,58%) Bitcoin EUR
57.147,80 -614,48 (-1,06%)
Millennium Group International Holdings Limited (MGIH)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,4500 | 1,5100 | 1,4300 | 1,4950 | 1,4950 | 14.400 |
| 07 may 2024 | 1,5090 | 1,5100 | 1,4300 | 1,4700 | 1,4700 | 15.300 |
| 06 may 2024 | 1,4500 | 1,5400 | 1,4400 | 1,4700 | 1,4700 | 15.800 |
| 03 may 2024 | 1,5250 | 1,5250 | 1,4300 | 1,5000 | 1,5000 | 27.800 |
| 02 may 2024 | 1,5880 | 1,5880 | 1,5200 | 1,5300 | 1,5300 | 10.500 |
| 01 may 2024 | 1,5300 | 1,5500 | 1,5090 | 1,5400 | 1,5400 | 12.500 |
| 30 abr 2024 | 1,5200 | 1,6120 | 1,4900 | 1,5900 | 1,5900 | 52.800 |
| 29 abr 2024 | 1,5200 | 1,5200 | 1,4400 | 1,4700 | 1,4700 | 11.500 |
| 26 abr 2024 | 1,4600 | 1,6700 | 1,3800 | 1,4700 | 1,4700 | 211.200 |
| 25 abr 2024 | 1,5200 | 1,5200 | 1,4000 | 1,4200 | 1,4200 | 13.900 |
| 24 abr 2024 | 1,4400 | 1,5000 | 1,4000 | 1,4700 | 1,4700 | 16.700 |
| 23 abr 2024 | 1,4000 | 1,5000 | 1,3700 | 1,4200 | 1,4200 | 9700 |
| 22 abr 2024 | 1,4050 | 1,5400 | 1,3500 | 1,4100 | 1,4100 | 62.800 |
| 19 abr 2024 | 1,3300 | 1,4800 | 1,3250 | 1,4500 | 1,4500 | 68.100 |
| 18 abr 2024 | 1,3270 | 1,4100 | 1,3100 | 1,3210 | 1,3210 | 26.500 |
| 17 abr 2024 | 1,2900 | 1,3800 | 1,2500 | 1,3800 | 1,3800 | 12.400 |
| 16 abr 2024 | 1,3970 | 1,4000 | 1,2500 | 1,3100 | 1,3100 | 27.700 |
| 15 abr 2024 | 1,3500 | 1,3550 | 1,2680 | 1,2700 | 1,2700 | 12.300 |
| 12 abr 2024 | 1,4700 | 1,4700 | 1,2600 | 1,3800 | 1,3800 | 32.200 |
| 11 abr 2024 | 1,3300 | 1,5000 | 1,3300 | 1,4700 | 1,4700 | 14.400 |
| 10 abr 2024 | 1,3720 | 1,4100 | 1,3720 | 1,4100 | 1,4100 | 8400 |
| 09 abr 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3700 | 1,3700 | 4200 |
| 08 abr 2024 | 1,3400 | 1,4300 | 1,3100 | 1,3900 | 1,3900 | 7000 |
| 05 abr 2024 | 1,3600 | 1,4400 | 1,3100 | 1,3750 | 1,3750 | 31.000 |
| 04 abr 2024 | 1,4000 | 1,4800 | 1,3500 | 1,3740 | 1,3740 | 15.900 |
| 03 abr 2024 | 1,4000 | 1,5100 | 1,4000 | 1,4300 | 1,4300 | 16.000 |
| 02 abr 2024 | 1,4300 | 1,4700 | 1,3800 | 1,4200 | 1,4200 | 25.300 |
| 01 abr 2024 | 1,4200 | 1,5350 | 1,4200 | 1,4800 | 1,4800 | 33.700 |
| 28 mar 2024 | 1,3100 | 1,5500 | 1,3100 | 1,4800 | 1,4800 | 204.900 |
| 27 mar 2024 | 1,2600 | 1,3000 | 1,1900 | 1,2700 | 1,2700 | 93.400 |
| 26 mar 2024 | 1,2600 | 1,3650 | 1,2600 | 1,3100 | 1,3100 | 20.500 |
| 25 mar 2024 | 1,4100 | 1,4100 | 1,2800 | 1,2900 | 1,2900 | 48.100 |
| 22 mar 2024 | 1,4300 | 1,5030 | 1,4000 | 1,4300 | 1,4300 | 37.200 |
| 21 mar 2024 | 1,5400 | 1,5600 | 1,4200 | 1,4700 | 1,4700 | 38.500 |
| 20 mar 2024 | 1,6200 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 4000 |
| 19 mar 2024 | 1,5700 | 1,6400 | 1,5700 | 1,5800 | 1,5800 | 13.400 |
| 18 mar 2024 | 1,6000 | 1,6650 | 1,5200 | 1,5700 | 1,5700 | 42.000 |
| 15 mar 2024 | 1,5800 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | 32.700 |
| 14 mar 2024 | 1,7000 | 1,7000 | 1,5100 | 1,5800 | 1,5800 | 71.500 |
| 13 mar 2024 | 1,6700 | 1,8900 | 1,6600 | 1,6600 | 1,6600 | 201.900 |
| 12 mar 2024 | 1,6600 | 1,7680 | 1,6120 | 1,7200 | 1,7200 | 60.100 |
| 11 mar 2024 | 1,7000 | 1,7900 | 1,5800 | 1,6800 | 1,6800 | 69.700 |
| 08 mar 2024 | 1,7500 | 1,8240 | 1,7000 | 1,7000 | 1,7000 | 22.000 |
| 07 mar 2024 | 1,8900 | 1,9000 | 1,7700 | 1,7700 | 1,7700 | 44.200 |
| 06 mar 2024 | 2,0800 | 2,1000 | 1,8500 | 1,8900 | 1,8900 | 96.600 |
| 05 mar 2024 | 2,2900 | 2,2900 | 2,0600 | 2,0600 | 2,0600 | 134.200 |
| 04 mar 2024 | 1,9300 | 2,2500 | 1,9010 | 2,2100 | 2,2100 | 266.400 |
| 01 mar 2024 | 1,7300 | 1,8810 | 1,6900 | 1,8600 | 1,8600 | 95.700 |
| 29 feb 2024 | 1,7100 | 1,7600 | 1,6800 | 1,7600 | 1,7600 | 70.700 |
| 28 feb 2024 | 1,8300 | 1,8300 | 1,6200 | 1,7700 | 1,7700 | 166.200 |
| 27 feb 2024 | 2,0000 | 2,0000 | 1,7300 | 1,8000 | 1,8000 | 187.000 |
| 26 feb 2024 | 1,9200 | 2,0600 | 1,8300 | 1,9400 | 1,9400 | 275.200 |
| 23 feb 2024 | 2,0200 | 2,2300 | 1,8600 | 1,9100 | 1,9100 | 353.100 |
| 22 feb 2024 | 2,0300 | 2,4200 | 1,8600 | 2,1350 | 2,1350 | 800.400 |
| 21 feb 2024 | 2,0100 | 2,0950 | 1,9300 | 1,9800 | 1,9800 | 390.500 |
| 20 feb 2024 | 2,0800 | 3,3000 | 1,9300 | 2,2000 | 2,2000 | 3.744.000 |
| 16 feb 2024 | 2,0600 | 2,4500 | 1,8600 | 2,0000 | 2,0000 | 580.500 |
| 15 feb 2024 | 2,2400 | 2,2500 | 1,8600 | 2,0200 | 2,0200 | 469.500 |
| 14 feb 2024 | 2,7000 | 2,8000 | 2,1000 | 2,3900 | 2,3900 | 1.075.300 |
| 13 feb 2024 | 3,4400 | 3,9000 | 2,4200 | 2,6700 | 2,6700 | 3.930.900 |
| 12 feb 2024 | 1,8500 | 9,5700 | 1,6600 | 3,1100 | 3,1100 | 87.424.600 |
| 09 feb 2024 | 1,0200 | 1,1100 | 1,0200 | 1,0300 | 1,0300 | 4.672.300 |
| 08 feb 2024 | 1,0350 | 1,0880 | 1,0100 | 1,0700 | 1,0700 | 29.200 |
| 07 feb 2024 | 1,0100 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 28.600 |
| 06 feb 2024 | 1,1800 | 1,1800 | 1,0090 | 1,0400 | 1,0400 | 33.600 |
| 05 feb 2024 | 0,9870 | 1,0000 | 0,9750 | 1,0000 | 1,0000 | 19.500 |
| 02 feb 2024 | 1,0900 | 1,0900 | 1,0100 | 1,0100 | 1,0100 | 31.400 |
| 01 feb 2024 | 1,1000 | 1,1500 | 1,0400 | 1,0650 | 1,0650 | 22.400 |
| 31 ene 2024 | 1,1140 | 1,1790 | 1,1000 | 1,1000 | 1,1000 | 36.900 |
| 30 ene 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 13.400 |
| 29 ene 2024 | 1,2000 | 1,2100 | 1,0800 | 1,0800 | 1,0800 | 16.700 |
| 26 ene 2024 | 1,1300 | 1,1900 | 1,1000 | 1,1400 | 1,1400 | 36.900 |
| 25 ene 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 10.100 |
| 24 ene 2024 | 1,2050 | 1,2100 | 1,1400 | 1,1400 | 1,1400 | 16.900 |
| 23 ene 2024 | 1,2000 | 1,2650 | 1,1700 | 1,1700 | 1,1700 | 23.700 |
| 22 ene 2024 | 1,1300 | 1,2000 | 1,1200 | 1,1700 | 1,1700 | 15.900 |
| 19 ene 2024 | 1,1900 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 4600 |
| 18 ene 2024 | 1,2100 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 17.000 |
| 17 ene 2024 | 1,2100 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 40.500 |
| 16 ene 2024 | 1,2080 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 14.100 |
| 12 ene 2024 | 1,2000 | 1,2050 | 1,1900 | 1,1900 | 1,1900 | 3200 |
| 11 ene 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 4200 |
| 10 ene 2024 | 1,2100 | 1,2370 | 1,1800 | 1,2000 | 1,2000 | 6000 |
| 09 ene 2024 | 1,2000 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 11.800 |
| 08 ene 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2100 | 1,2100 | 4700 |
| 05 ene 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 6600 |
| 04 ene 2024 | 1,2300 | 1,3200 | 1,2100 | 1,2200 | 1,2200 | 13.800 |
| 03 ene 2024 | 1,2400 | 1,2500 | 1,1800 | 1,1900 | 1,1900 | 20.800 |
| 02 ene 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2550 | 1,2550 | 5700 |
| 29 dic 2023 | 1,2050 | 1,3800 | 1,1900 | 1,2400 | 1,2400 | 110.700 |
| 28 dic 2023 | 1,3200 | 1,3200 | 1,1640 | 1,2250 | 1,2250 | 52.900 |
| 27 dic 2023 | 1,3800 | 1,3800 | 1,2700 | 1,3150 | 1,3150 | 23.100 |
| 26 dic 2023 | 1,2500 | 1,3050 | 1,2400 | 1,2980 | 1,2980 | 9600 |
| 22 dic 2023 | 1,1600 | 1,3300 | 1,1600 | 1,2860 | 1,2860 | 42.700 |
| 21 dic 2023 | 1,1000 | 1,2500 | 1,1000 | 1,1900 | 1,1900 | 46.200 |
| 20 dic 2023 | 1,4600 | 1,4800 | 0,9300 | 1,1050 | 1,1050 | 164.700 |
| 19 dic 2023 | 1,3400 | 1,4710 | 1,3000 | 1,4300 | 1,4300 | 8200 |
| 18 dic 2023 | 1,5400 | 1,5400 | 1,3600 | 1,3700 | 1,3700 | 19.500 |
| 15 dic 2023 | 1,6000 | 1,6400 | 1,5100 | 1,6000 | 1,6000 | 19.400 |
| 14 dic 2023 | 1,5000 | 1,6300 | 1,5000 | 1,6000 | 1,6000 | 30.600 |
| *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.