Mercados españoles abiertos en 44 mins

Mitsubishi Motors Corp (MMO.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5500-0,0170 (-0,66%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,55002,55002,55002,55002,55006
27 jun 20242,56702,56702,56702,56702,5670-
26 jun 20242,60802,60802,60802,60802,6080-
25 jun 20242,65402,65402,65402,65402,6540-
24 jun 20242,63602,63602,63602,63602,6360-
21 jun 20242,64302,64302,64302,64302,6430-
20 jun 20242,73402,73402,73402,73402,7340-
19 jun 20242,65302,65302,65302,65302,6530-
18 jun 20242,44402,44402,44402,44402,4440-
17 jun 20242,42002,42002,42002,42002,4200-
14 jun 20242,50102,50102,50102,50102,5010-
13 jun 20242,50102,50102,50102,50102,5010-
12 jun 20242,57502,57502,57502,57502,5750-
11 jun 20242,57302,57302,57302,57302,5730-
10 jun 20242,57802,57802,57802,57802,5780-
07 jun 20242,51202,51202,51202,51202,5120-
06 jun 20242,52102,52102,52102,52102,5210-
05 jun 20242,54202,54202,54202,54202,5420-
04 jun 20242,52202,58302,52202,58302,58306
03 jun 20242,56402,56402,56402,56402,5640-
31 may 20242,54802,54802,54802,54802,5480-
30 may 20242,51202,51202,51202,51202,5120-
29 may 20242,48802,48802,48802,48802,4880-
28 may 20242,50302,50302,50302,50302,5030-
27 may 20242,50402,50402,50402,50402,5040-
24 may 20242,48402,48402,48402,48402,4840-
23 may 20242,51802,51802,51802,51802,5180-
22 may 20242,55702,55702,55702,55702,5570-
21 may 20242,60102,60102,60102,60102,6010-
20 may 20242,60102,60102,60102,60102,6010-
17 may 20242,57202,57202,57202,57202,5720-
16 may 20242,60102,60102,60102,60102,6010-
15 may 20242,65102,65102,65102,65102,6510-
14 may 20242,69102,69102,69102,69102,6910-
13 may 20242,65102,65102,65102,65102,6510-
10 may 20242,65102,65102,65102,65102,6510-
09 may 20242,66302,66302,66302,66302,6630-
08 may 20242,81002,81002,81002,81002,8100-
07 may 20242,83502,83502,83502,83502,8350-
06 may 20242,82602,82602,82602,82602,8260-
03 may 20242,85102,85102,85102,85102,8510-
02 may 20242,81802,81802,81802,81802,8180-
30 abr 20242,94102,94102,94102,94102,9410-
29 abr 20242,81302,81302,81302,81302,8130-
26 abr 20242,79202,79202,79202,79202,7920-
25 abr 20242,77602,77602,77602,77602,7760-
24 abr 20242,80202,80202,80202,80202,8020-
23 abr 20242,79002,79002,79002,79002,7900-
22 abr 20242,76502,76502,76502,76502,7650-
19 abr 20242,81102,81102,81102,81102,8110-
18 abr 20242,89202,89202,89202,89202,8920-
17 abr 20242,86702,86702,86702,86702,8670-
16 abr 20243,00803,00803,00803,00803,0080-
15 abr 20243,07603,07603,07603,07603,0760-
12 abr 20243,05303,05303,05303,05303,0530-
11 abr 20243,06103,06103,06103,06103,0610-
10 abr 20243,07203,07203,07203,07203,0720-
09 abr 20243,05103,05103,05103,05103,0510-
08 abr 20243,02003,02003,02003,02003,0200-
05 abr 20242,96102,96102,96102,96102,9610-
04 abr 20242,93402,93402,93402,93402,9340-
03 abr 20242,98302,98902,98302,98902,9890400
02 abr 20242,99802,99802,99802,99802,9980-
28 mar 20243,00403,00403,00403,00403,0040-
28 mar 20245 Dividendo
27 mar 20243,00803,00803,00803,0080-1,9920-
26 mar 20243,08203,08203,08203,0820-2,0410-
25 mar 20242,99302,99302,99302,9930-1,9821-
22 mar 20243,04503,04503,04503,0450-2,0165-
21 mar 20242,97702,97702,97702,9770-1,9715-
20 mar 20243,01003,01003,01003,0100-1,9933-
19 mar 20243,01503,01503,01503,0150-1,9966-
18 mar 20242,89302,89302,89302,8930-1,9158-
15 mar 20242,85202,85202,85202,8520-1,8887-
14 mar 20242,81302,81302,81302,8130-1,8629-
13 mar 20242,76602,76602,76602,7660-1,8317-
12 mar 20242,71802,71802,71802,7180-1,8000-
11 mar 20242,72602,72602,72602,7260-1,8053-
08 mar 20242,77302,77302,77302,7730-1,8364-
07 mar 20242,78402,78402,78402,7840-1,8437-
06 mar 20242,82102,82102,82102,8210-1,8682-
05 mar 20242,80002,83902,80002,8390-1,8801881
04 mar 20242,85502,85502,85502,8550-1,8907-
01 mar 20242,84402,84402,84402,8440-1,8834-
29 feb 20242,77302,77302,77302,7730-1,8364-
28 feb 20242,80202,80202,80202,8020-1,8556-
27 feb 20242,75202,75202,75202,7520-1,8225-
26 feb 20242,75302,75302,75302,7530-1,8231-
23 feb 20242,77902,77902,77902,7790-1,8403-
22 feb 20242,75702,75702,75702,7570-1,8258-
21 feb 20242,74902,74902,74902,7490-1,8205-
20 feb 20242,76502,76502,76502,7650-1,8311-
19 feb 20242,72502,72502,72502,7250-1,8046-
16 feb 20242,75602,75602,75602,7560-1,8251-
15 feb 20242,70202,70202,70202,7020-1,7894-
14 feb 20242,73102,73102,73102,7310-1,8086-
13 feb 20242,78102,78102,78102,7810-1,8417-
12 feb 20242,82602,82602,82602,8260-1,8715-
09 feb 20242,73702,73702,73702,7370-1,8125-
08 feb 20242,81302,81302,81302,8130-1,8629-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...