Mercados españoles cerrados en 4 hrs 17 min
IBEX 35
11.082,30 -36,60 (-0,33%) Euro Stoxx 50
4.929,36 -6,61 (-0,13%) Dólar/Euro
1,0687 -0,0029 (-0,27%) Petróleo Brent
85,56 +0,55 (+0,65%) Oro
2.317,80 -13,00 (-0,56%) Bitcoin EUR
57.448,63 +16,93 (+0,03%)
Tokio Marine Holdings Inc (MH6.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM 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 | 33,15 | 33,15 | 33,15 | 33,27 | 33,27 | 40 |
| 25 jun 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
| 24 jun 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
| 21 jun 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
| 20 jun 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
| 19 jun 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 18 jun 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 17 jun 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
| 14 jun 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 13 jun 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
| 12 jun 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
| 11 jun 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
| 10 jun 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 07 jun 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 06 jun 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
| 05 jun 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 04 jun 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
| 03 jun 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 31 may 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 30 may 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 29 may 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 28 may 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 27 may 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
| 24 may 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 23 may 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 22 may 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 21 may 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 20 may 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 17 may 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 16 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 15 may 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 14 may 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 13 may 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 10 may 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 09 may 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 08 may 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 07 may 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 06 may 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 03 may 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 02 may 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 30 abr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 29 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 26 abr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 25 abr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 24 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 23 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 22 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 19 abr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 18 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 17 abr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 16 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 15 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 12 abr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 11 abr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 10 abr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 09 abr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 08 abr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 05 abr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 04 abr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 03 abr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 02 abr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 28 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 28 mar 2024 | 62.5 Dividendo | |||||
| 27 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | -34,00 | - |
| 26 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | -33,67 | - |
| 25 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -33,64 | - |
| 22 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | -34,24 | - |
| 21 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | -33,76 | - |
| 20 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | -33,19 | - |
| 19 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | -33,43 | - |
| 18 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | -33,12 | - |
| 15 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | -32,78 | - |
| 14 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | -32,09 | - |
| 13 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | -32,07 | - |
| 12 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | -32,14 | - |
| 11 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | -32,54 | - |
| 08 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | -33,09 | - |
| 07 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | -32,40 | - |
| 06 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | -31,90 | - |
| 05 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | -31,69 | - |
| 04 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | -31,85 | - |
| 01 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | -32,14 | - |
| 29 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -31,45 | - |
| 28 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | -31,47 | - |
| 27 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -31,26 | - |
| 26 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | -31,35 | - |
| 23 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | -30,99 | - |
| 22 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | -30,73 | - |
| 21 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -31,26 | - |
| 20 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | -31,83 | - |
| 19 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | -32,78 | - |
| 16 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -32,45 | - |
| 15 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | -31,61 | - |
| 14 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | -30,09 | - |
| 13 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | -31,28 | - |
| 12 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | -28,13 | - |
| 09 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | -28,15 | - |
| 08 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | -28,30 | - |
| 07 feb 2024 | 23,98 | 23,98 | 23,98 | 23,98 | -28,61 | - |
| 06 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | -28,44 | - |
| *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.