Mercados españoles cerrados en 3 hrs 12 min

Mitsubishi Motors Corp (MMO.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5840-0,0240 (-0,92%)
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20242,62602,62602,58102,58402,5840600
21 jun 20242,63602,64302,60802,60802,6080-
20 jun 20242,72402,72802,67302,67302,6730-
19 jun 20242,61402,68202,61402,68202,6820-
18 jun 20242,43402,43502,42802,43502,4350-
17 jun 20242,41202,42002,40902,42002,4200-
14 jun 20242,49302,49302,45802,45802,4580-
13 jun 20242,49302,49302,49302,49302,4930-
12 jun 20242,57002,59102,57002,58702,5870-
11 jun 20242,56702,58202,56702,58002,5800-
10 jun 20242,56702,58002,55802,58002,5800-
07 jun 20242,50502,51102,49902,51102,5110-
06 jun 20242,51702,53802,51302,53802,5380-
05 jun 20242,53502,55102,53002,55102,5510-
04 jun 20242,51602,52102,51402,51702,5170-
03 jun 20242,55802,55802,54102,54102,5410-
31 may 20242,53902,53902,51802,51802,5180-
30 may 20242,50302,51102,50302,51102,5110-
29 may 20242,48202,48202,46902,46902,4690-
28 may 20242,49402,49702,49202,49702,4970-
27 may 20242,49602,49702,49302,49702,4970-
24 may 20242,47502,48502,47302,48502,4850-
23 may 20242,51202,51202,49302,49302,4930-
22 may 20242,54902,54902,54302,54302,5430-
21 may 20242,59302,59502,55102,55102,5510-
20 may 20242,59302,59302,59302,59302,5930-
17 may 20242,56502,60202,56302,60202,6020-
16 may 20242,56602,59302,56102,59202,5920-
15 may 20242,64302,64302,64302,64302,6430-
14 may 20242,68202,68202,65302,68202,6820-
13 may 20242,64302,68202,64302,68202,6820-
10 may 20242,64302,65802,64302,64302,6430-
09 may 20242,65302,69502,65202,69502,6950-
08 may 20242,80102,89102,80002,89102,8910600
07 may 20242,83002,85802,81402,85802,8580-
06 may 20242,81702,86402,81702,86302,8630-
03 may 20242,84102,86202,83502,83502,8350-
02 may 20242,81102,84202,80802,84202,8420-
30 abr 20242,93302,93502,91202,91202,9120-
29 abr 20242,80102,83702,80102,82402,8240-
26 abr 20242,77102,78702,76802,78602,7860-
25 abr 20242,76602,78202,74802,75802,7580-
24 abr 20242,78902,82202,78902,79502,7950-
23 abr 20242,78102,79202,77202,79202,7920-
22 abr 20242,75902,77102,75202,77102,7710-
19 abr 20242,80202,80202,80202,80202,8020-
18 abr 20242,88702,89002,86202,86202,8620-
17 abr 20242,85902,86902,84202,84202,8420-
16 abr 20242,99403,00502,97102,97102,9710-
15 abr 20243,06503,06703,03503,03503,0350-
12 abr 20243,04203,05103,01603,01603,0160-
11 abr 20243,04503,05703,03103,05703,0570-
10 abr 20243,06303,06303,04603,04603,0460-
09 abr 20243,04003,04003,02103,02103,0210-
08 abr 20243,01003,01002,96602,96802,9680-
05 abr 20242,94902,97102,94502,97102,9710-
04 abr 20242,92402,94502,92302,94302,9430-
03 abr 20242,97602,99802,97602,99802,9980-
02 abr 20242,99102,99102,97202,97202,9720-
28 mar 20242,99103,01102,99103,00503,0050-
28 mar 20245 Dividendo
27 mar 20242,99903,00802,99903,0010-1,9990-
26 mar 20243,07203,12003,07203,1200-2,0783-
25 mar 20242,98203,01402,98203,0110-2,0057-
22 mar 20243,03303,06503,03303,0620-2,0396-
21 mar 20242,96902,99402,96902,9940-1,9943-
20 mar 20243,00103,00403,00103,0010-1,9990-
19 mar 20243,00803,01003,00103,0100-2,0050-
18 mar 20242,89402,94102,88402,9250-1,9484-
15 mar 20242,84302,85602,83502,8350-1,8884-
14 mar 20242,80302,80602,78502,7850-1,8551-
13 mar 20242,75802,82102,75402,8210-1,8791-
12 mar 20242,71002,73302,70302,7250-1,8152-
11 mar 20242,71702,72202,71202,7220-1,8132-
08 mar 20242,76302,77202,73702,7370-1,8231-
07 mar 20242,77602,79202,77202,7910-1,8591-
06 mar 20242,81202,87502,81202,8750-1,9151-
05 mar 20242,79102,79902,76702,7670-1,8431-
04 mar 20242,84702,84802,82202,8220-1,8798-
01 mar 20242,83402,84402,83102,8440-1,8944-
29 feb 20242,76402,78402,76402,7800-1,8518-
28 feb 20242,79302,79302,74702,7510-1,8325-
27 feb 20242,74402,74702,71102,7110-1,8058-
26 feb 20242,74502,75002,74402,7500-1,8318-
23 feb 20242,77002,77402,76602,7740-1,8478-
22 feb 20242,74802,76202,74602,7620-1,8398-
21 feb 20242,73902,74702,73802,7430-1,8271-
20 feb 20242,75502,75502,73402,7340-1,8211-
19 feb 20242,71502,74802,71502,7400-1,8251-
16 feb 20242,74702,74702,68602,6950-1,7952-
15 feb 20242,69202,70902,69202,7090-1,8045-
14 feb 20242,72202,79302,72202,7310-1,8192-
13 feb 20242,77202,77202,72002,7200-1,8118-
12 feb 20242,81702,81702,77802,7780-1,8505-
09 feb 20242,77202,84102,73402,8410-1,8924-
08 feb 20242,80402,80802,79502,8000-1,8651-
07 feb 20242,81602,83602,81402,8350-1,8884-
06 feb 20242,79202,79202,79202,7920-1,8598-
05 feb 20242,79302,79302,79202,7920-1,8598-
02 feb 20242,79202,79202,79202,7920-1,8598-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...