Mercados españoles cerrados en 6 hrs 12 min

Mitsubishi Heavy Industries Ltd (MIH.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,66+0,27 (+3,59%)
A partir del 10:00AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20247,587,667,587,667,66229
09 may 20247,397,397,397,397,39-
08 may 20248,108,108,108,108,10-
07 may 20248,548,548,548,548,54-
06 may 20248,468,528,308,488,4825.900
03 may 20248,538,538,538,538,53-
02 may 20248,408,408,408,408,40-
30 abr 20248,368,708,368,708,7020.000
29 abr 20247,887,887,887,887,88-
26 abr 20247,987,987,987,987,98-
25 abr 20247,917,917,917,917,91-
24 abr 20248,168,168,168,168,16-
23 abr 20248,168,168,168,168,16-
22 abr 20248,208,208,208,208,20-
19 abr 20248,288,288,288,288,28-
18 abr 20248,468,468,468,468,46150
17 abr 20248,418,418,418,418,41-
16 abr 20248,168,168,168,168,16-
15 abr 20248,578,578,578,578,57-
12 abr 20248,428,428,428,428,42-
11 abr 20248,328,328,328,328,32-
10 abr 20248,018,018,018,018,01-
09 abr 20248,248,248,248,248,24-
08 abr 20248,028,028,028,028,02-
05 abr 20248,028,108,028,108,101800
04 abr 20248,128,238,128,168,1622.670
03 abr 20248,238,238,238,238,23-
02 abr 20248,658,668,658,668,66600
28 mar 20248,538,898,538,788,781014
28 mar 20248 Dividendo
28 mar 202410:1 Split de acciones
27 mar 20248,168,168,168,160,16-
26 mar 20248,448,448,448,440,17-
25 mar 20248,338,368,338,360,162000
22 mar 20248,238,238,238,230,16-
21 mar 20248,108,108,108,100,16-
20 mar 20247,897,897,897,890,15-
19 mar 20247,807,807,807,800,15-
18 mar 20247,667,667,667,660,15-
15 mar 20247,517,537,517,530,152000
14 mar 20247,357,427,357,420,151000
13 mar 20247,397,397,397,390,14-
12 mar 20247,377,467,377,460,151200
11 mar 20247,517,517,517,510,15-
08 mar 20247,777,777,777,770,15-
07 mar 20247,677,677,677,670,15-
06 mar 20247,697,697,697,690,15-
05 mar 20247,577,577,577,570,1530
04 mar 20247,377,377,377,370,14110
01 mar 20247,317,397,317,390,142000
29 feb 20247,277,277,277,270,14-
28 feb 20247,297,327,297,320,14500
27 feb 20247,367,367,367,360,14-
26 feb 20247,157,157,157,150,14-
23 feb 20247,207,397,207,350,141600
22 feb 20247,057,057,057,050,14-
21 feb 20246,906,906,906,900,14-
20 feb 20247,117,117,117,110,14-
19 feb 20246,946,946,946,940,14-
16 feb 20246,796,796,796,790,13-
15 feb 20246,736,736,736,730,13-
14 feb 20246,496,626,496,600,134580
13 feb 20246,566,566,516,510,13900
12 feb 20246,456,456,456,450,13-
09 feb 20246,336,336,336,330,12-
08 feb 20246,386,386,386,380,13-
07 feb 20246,516,516,516,510,13-
06 feb 20246,696,696,696,690,13-
05 feb 20246,306,306,306,300,12-
02 feb 20246,156,156,156,150,12-
01 feb 20246,166,166,166,160,12-
31 ene 20246,196,196,196,190,121000
30 ene 20246,136,136,136,130,12-
29 ene 20245,995,995,995,990,12-
26 ene 20245,855,855,855,850,11-
25 ene 20245,955,955,955,950,12-
24 ene 20245,895,895,895,890,12-
23 ene 20245,875,875,875,870,12-
22 ene 20245,845,845,845,840,11-
19 ene 20245,715,715,715,710,11-
18 ene 20245,785,785,785,780,11-
17 ene 20245,785,785,785,780,11-
16 ene 20245,905,905,905,900,12-
15 ene 20245,765,765,765,760,11-
12 ene 20245,715,765,715,760,112000
11 ene 20245,745,745,745,740,11-
10 ene 20245,535,535,535,530,11-
09 ene 20245,465,465,465,460,11-
08 ene 20245,435,435,435,430,11-
05 ene 20245,405,405,405,400,11-
04 ene 20245,315,315,315,310,10-
03 ene 20245,325,325,325,320,10-
02 ene 20245,295,295,295,290,10-
29 dic 20235,245,245,245,240,10-
28 dic 20235,225,225,225,220,10-
27 dic 20235,175,175,175,170,10-
22 dic 20235,005,005,005,000,10-
21 dic 20234,984,984,984,980,10-
20 dic 20234,974,974,974,970,10-
19 dic 20234,844,844,844,840,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...