Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0574 +0,0007 (+0,06%) Petróleo Brent
95,33 +0,02 (+0,02%) Oro
1.864,60 -1,50 (-0,08%) Bitcoin EUR
25.643,48 +18,87 (+0,07%)
Mitsubishi Motors Corporation (MMTOF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:01AM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 28 sept 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 28 sept 2023 | 0.033 Dividendo | |||||
| 27 sept 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4170 | 100 |
| 26 sept 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3674 | - |
| 25 sept 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3674 | 200 |
| 22 sept 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3277 | - |
| 21 sept 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3277 | - |
| 20 sept 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3277 | - |
| 19 sept 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3277 | 1400 |
| 18 sept 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0894 | - |
| 15 sept 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0894 | - |
| 14 sept 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0894 | 500 |
| 13 sept 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8909 | - |
| 12 sept 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8909 | 300 |
| 11 sept 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8711 | - |
| 08 sept 2023 | 3,9500 | 3,9500 | 3,9000 | 3,9000 | 3,8711 | 700 |
| 07 sept 2023 | 3,8600 | 3,8600 | 3,8300 | 3,8300 | 3,8016 | 4500 |
| 06 sept 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8612 | 100 |
| 05 sept 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8711 | 1000 |
| 01 sept 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7718 | - |
| 31 ago 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7718 | 200 |
| 30 ago 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6428 | - |
| 29 ago 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6428 | - |
| 28 ago 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6428 | - |
| 25 ago 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6428 | 6100 |
| 24 ago 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6428 | - |
| 23 ago 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6428 | - |
| 22 ago 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6428 | - |
| 21 ago 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6428 | 300 |
| 18 ago 2023 | 3,8200 | 3,8200 | 3,8100 | 3,8100 | 3,7817 | 200 |
| 17 ago 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0299 | - |
| 16 ago 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0299 | - |
| 15 ago 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0299 | - |
| 14 ago 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0299 | - |
| 11 ago 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0299 | 100 |
| 10 ago 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0299 | - |
| 09 ago 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0299 | - |
| 08 ago 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0299 | - |
| 07 ago 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0299 | 100 |
| 04 ago 2023 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0200 | - |
| 03 ago 2023 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0200 | - |
| 02 ago 2023 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0200 | 100 |
| 01 ago 2023 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0200 | - |
| 31 jul 2023 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0200 | 1500 |
| 28 jul 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9902 | 100 |
| 27 jul 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9902 | 500 |
| 26 jul 2023 | 4,1000 | 4,1300 | 4,1000 | 4,1300 | 4,0994 | 1100 |
| 25 jul 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,7817 | - |
| 24 jul 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,7817 | 200 |
| 21 jul 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5535 | - |
| 20 jul 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5535 | 200 |
| 19 jul 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5832 | - |
| 18 jul 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5832 | 100 |
| 17 jul 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5832 | - |
| 14 jul 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5832 | - |
| 13 jul 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5832 | - |
| 12 jul 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5832 | - |
| 11 jul 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5832 | 100 |
| 10 jul 2023 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5435 | - |
| 07 jul 2023 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5435 | 100 |
| 06 jul 2023 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4641 | 300 |
| 05 jul 2023 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5237 | - |
| 03 jul 2023 | 3,5600 | 3,5600 | 3,5500 | 3,5500 | 3,5237 | 600 |
| 30 jun 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4244 | - |
| 29 jun 2023 | 3,4900 | 3,4900 | 3,4400 | 3,4500 | 3,4244 | 10.500 |
| 28 jun 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2557 | - |
| 27 jun 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2557 | - |
| 26 jun 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2557 | - |
| 23 jun 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2557 | 5000 |
| 22 jun 2023 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,3847 | 500 |
| 21 jun 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4244 | - |
| 20 jun 2023 | 3,5000 | 3,5000 | 3,4500 | 3,4500 | 3,4244 | 10.300 |
| 16 jun 2023 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5038 | - |
| 15 jun 2023 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5038 | - |
| 14 jun 2023 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5038 | 100 |
| 13 jun 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4343 | 100 |
| 12 jun 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1862 | - |
| 09 jun 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1862 | - |
| 08 jun 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1862 | - |
| 07 jun 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1862 | - |
| 06 jun 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1862 | - |
| 05 jun 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1862 | - |
| 02 jun 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1862 | - |
| 01 jun 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1862 | 100 |
| 31 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | - |
| 30 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | - |
| 26 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | - |
| 25 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | - |
| 24 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | - |
| 23 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | - |
| 22 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | - |
| 19 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | - |
| 18 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | - |
| 17 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | - |
| 16 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | - |
| 15 may 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4740 | 200 |
| 12 may 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,4939 | 100 |
| 11 may 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4343 | 300 |
| 10 may 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8612 | - |
| *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.
