Mercados españoles cerrados en 7 hrs 35 min
IBEX 35
8.982,00 +148,90 (+1,69%) Euro Stoxx 50
4.176,41 +56,99 (+1,38%) Dólar/Euro
1,0732 +0,0006 (+0,05%) Petróleo Brent
74,48 +0,69 (+0,94%) Oro
1.968,90 -13,90 (-0,70%) Bitcoin EUR
25.840,70 -562,49 (-2,13%)
Mitsubishi Estate Co., Ltd. (MITEF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:23AM EDT
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 17 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 16 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 15 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 14 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 13 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 10 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 09 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 08 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 07 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | 2800 |
| 06 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | 100 |
| 03 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | 10.500 |
| 02 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | 27.500 |
| 01 mar 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 28 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 27 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 24 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 23 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 22 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 21 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 17 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 16 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 15 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 14 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 13 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 10 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 09 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 08 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 07 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 06 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 03 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | 10.600 |
| 02 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 01 feb 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 31 ene 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 30 ene 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 27 ene 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 26 ene 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 25 ene 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 24 ene 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | 7700 |
| 23 ene 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 20 ene 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 19 ene 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 18 ene 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 17 ene 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 13 ene 2023 | 12,72 | 12,75 | 12,72 | 12,75 | 12,75 | 300 |
| 12 ene 2023 | 12,35 | 12,55 | 12,35 | 12,55 | 12,55 | 800 |
| 11 ene 2023 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | 2500 |
| 10 ene 2023 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 200 |
| 09 ene 2023 | 12,64 | 12,64 | 12,36 | 12,36 | 12,36 | 6500 |
| 06 ene 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 05 ene 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 04 ene 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 03 ene 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 30 dic 2022 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 29 dic 2022 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 28 dic 2022 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 27 dic 2022 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 23 dic 2022 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | 1400 |
| 22 dic 2022 | 12,85 | 12,99 | 12,85 | 12,99 | 12,99 | 200 |
| 21 dic 2022 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 20 dic 2022 | 12,83 | 12,83 | 12,79 | 12,79 | 12,79 | 300 |
| 19 dic 2022 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 16 dic 2022 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | 2700 |
| 15 dic 2022 | 13,40 | 13,40 | 13,30 | 13,30 | 13,30 | 1100 |
| 14 dic 2022 | 13,37 | 13,52 | 13,37 | 13,52 | 13,52 | 1000 |
| 13 dic 2022 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 12 dic 2022 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 09 dic 2022 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 08 dic 2022 | 13,53 | 13,53 | 13,51 | 13,51 | 13,51 | 500 |
| 07 dic 2022 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 06 dic 2022 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 05 dic 2022 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 02 dic 2022 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | 100 |
| 01 dic 2022 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 30 nov 2022 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 29 nov 2022 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 28 nov 2022 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 25 nov 2022 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 23 nov 2022 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 100 |
| 22 nov 2022 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 100 |
| 21 nov 2022 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 100 |
| 18 nov 2022 | 13,63 | 13,65 | 13,63 | 13,65 | 13,65 | 5100 |
| 17 nov 2022 | 13,65 | 13,65 | 13,45 | 13,45 | 13,45 | 500 |
| 16 nov 2022 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | 3800 |
| 15 nov 2022 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 200 |
| 14 nov 2022 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 100 |
| 11 nov 2022 | 13,90 | 14,10 | 13,90 | 14,10 | 14,10 | 400 |
| 10 nov 2022 | 13,56 | 13,84 | 13,56 | 13,84 | 13,84 | 4900 |
| 09 nov 2022 | 13,27 | 13,27 | 12,87 | 12,87 | 12,87 | 5000 |
| 08 nov 2022 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | 3800 |
| 07 nov 2022 | 12,70 | 12,91 | 12,70 | 12,70 | 12,70 | 4300 |
| 04 nov 2022 | 12,49 | 12,79 | 12,49 | 12,60 | 12,60 | 5700 |
| 03 nov 2022 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 02 nov 2022 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 01 nov 2022 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 31 oct 2022 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 28 oct 2022 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 27 oct 2022 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | 500 |
| 26 oct 2022 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 25 oct 2022 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
