Mercados españoles cerrados en 5 hrs 41 min
IBEX 35
11.023,20 +79,50 (+0,73%) Euro Stoxx 50
4.930,07 +36,05 (+0,74%) Dólar/Euro
1,0760 +0,0044 (+0,41%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.337,30 -2,30 (-0,10%) Bitcoin EUR
58.428,07 +1.278,13 (+2,24%)
MTR Corp Ltd (MRI.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:30AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1000 |
| 28 jun 2024 | 2,9000 | 2,9200 | 2,8800 | 2,8800 | 2,8800 | - |
| 27 jun 2024 | 2,8800 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | - |
| 26 jun 2024 | 2,9200 | 2,9200 | 2,8800 | 2,8800 | 2,8800 | - |
| 25 jun 2024 | 2,8800 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | - |
| 24 jun 2024 | 2,9000 | 2,9000 | 2,8600 | 2,9000 | 2,9000 | - |
| 21 jun 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | - |
| 20 jun 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | - |
| 19 jun 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | - |
| 18 jun 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | - |
| 17 jun 2024 | 2,9400 | 2,9400 | 2,8600 | 2,8800 | 2,8800 | - |
| 14 jun 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | - |
| 13 jun 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | - |
| 12 jun 2024 | 2,9400 | 2,9400 | 2,8800 | 2,8800 | 2,8800 | - |
| 11 jun 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9000 | 2,9000 | - |
| 10 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 jun 2024 | 3,0200 | 3,0200 | 2,9800 | 3,0000 | 3,0000 | - |
| 06 jun 2024 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 3,0000 | - |
| 05 jun 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0200 | 3,0200 | - |
| 04 jun 2024 | 3,0600 | 3,0600 | 3,0200 | 3,0400 | 3,0400 | - |
| 03 jun 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | - |
| 31 may 2024 | 3,0200 | 3,0200 | 2,9800 | 2,9800 | 2,9800 | - |
| 30 may 2024 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | - |
| 29 may 2024 | 3,0800 | 3,0800 | 3,0600 | 3,0600 | 3,0600 | - |
| 28 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 27 may 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,1200 | - |
| 24 may 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0400 | 3,0400 | - |
| 24 may 2024 | 0.89 Dividendo | |||||
| 23 may 2024 | 3,3200 | 3,3400 | 3,2800 | 3,2800 | 2,3900 | - |
| 22 may 2024 | 3,3800 | 3,4000 | 3,3400 | 3,3400 | 2,4337 | - |
| 21 may 2024 | 3,3800 | 3,3800 | 3,3200 | 3,3200 | 2,4191 | - |
| 20 may 2024 | 3,4600 | 3,4600 | 3,4200 | 3,4200 | 2,4920 | - |
| 17 may 2024 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 2,4629 | - |
| 16 may 2024 | 3,4000 | 3,4000 | 3,3400 | 3,3400 | 2,4337 | - |
| 15 may 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,4191 | - |
| 14 may 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 2,4046 | - |
| 13 may 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 2,4191 | - |
| 10 may 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 2,3609 | - |
| 09 may 2024 | 3,2200 | 3,2200 | 3,1800 | 3,1800 | 2,3171 | - |
| 08 may 2024 | 3,1400 | 3,1400 | 3,1200 | 3,1400 | 2,2880 | - |
| 07 may 2024 | 3,2000 | 3,2000 | 3,1600 | 3,1600 | 2,3026 | - |
| 06 may 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 2,2880 | - |
| 03 may 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1000 | 2,2588 | - |
| 02 may 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0400 | 2,2151 | - |
| 30 abr 2024 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 2,1860 | - |
| 29 abr 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0400 | 2,2151 | - |
| 26 abr 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9400 | 2,1423 | - |
| 25 abr 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9000 | 2,1131 | - |
| 24 abr 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,1131 | - |
| 23 abr 2024 | 2,8800 | 2,8800 | 2,8400 | 2,8400 | 2,0694 | - |
| 22 abr 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8400 | 2,0694 | - |
| 19 abr 2024 | 2,7800 | 2,7800 | 2,7400 | 2,7600 | 2,0111 | - |
| 18 abr 2024 | 2,7600 | 2,7800 | 2,7600 | 2,7600 | 2,0111 | - |
| 17 abr 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,0111 | - |
| 16 abr 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,0694 | - |
| 15 abr 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9000 | 2,1131 | - |
| 12 abr 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9000 | 2,1131 | - |
| 11 abr 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,1714 | - |
| 10 abr 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9800 | 2,1714 | - |
| 09 abr 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,1423 | - |
| 08 abr 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9200 | 2,1277 | - |
| 05 abr 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9200 | 2,1277 | - |
| 04 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1423 | - |
| 03 abr 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,1568 | - |
| 02 abr 2024 | 3,0400 | 3,0600 | 3,0000 | 3,0000 | 2,1860 | - |
| 28 mar 2024 | 3,0200 | 3,0200 | 2,9800 | 2,9800 | 2,1714 | - |
| 27 mar 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 2,2005 | - |
| 26 mar 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 2,2005 | - |
| 25 mar 2024 | 3,0000 | 3,0200 | 2,9400 | 3,0200 | 2,2005 | - |
| 22 mar 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,1423 | - |
| 21 mar 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9800 | 2,1714 | - |
| 20 mar 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,1423 | - |
| 19 mar 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9200 | 2,1277 | - |
| 18 mar 2024 | 2,9400 | 2,9600 | 2,9000 | 2,9200 | 2,1277 | - |
| 15 mar 2024 | 2,9600 | 2,9600 | 2,8600 | 2,8600 | 2,0840 | - |
| 14 mar 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,1423 | - |
| 13 mar 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9000 | 2,1131 | - |
| 12 mar 2024 | 3,0400 | 3,0400 | 3,0000 | 3,0200 | 2,2005 | - |
| 11 mar 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9400 | 2,1423 | - |
| 08 mar 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8800 | 2,0985 | - |
| 07 mar 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,0840 | - |
| 06 mar 2024 | 2,9000 | 2,9000 | 2,8800 | 2,8800 | 2,0985 | - |
| 05 mar 2024 | 2,8800 | 2,8800 | 2,8200 | 2,8200 | 2,0548 | - |
| 04 mar 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,1131 | - |
| 01 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,1860 | - |
| 29 feb 2024 | 3,0600 | 3,0600 | 2,9800 | 3,0000 | 2,1860 | - |
| 28 feb 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0400 | 2,2151 | - |
| 27 feb 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0200 | 2,2005 | - |
| 26 feb 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 2,1860 | - |
| 23 feb 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0200 | 2,2005 | - |
| 22 feb 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1000 | 2,2588 | - |
| 21 feb 2024 | 3,1000 | 3,1000 | 3,0200 | 3,0400 | 2,2151 | - |
| 20 feb 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,1568 | - |
| 19 feb 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9000 | 2,1131 | - |
| 16 feb 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9200 | 2,1277 | - |
| 15 feb 2024 | 2,9400 | 2,9400 | 2,8600 | 2,8800 | 2,0985 | - |
| 14 feb 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9000 | 2,1131 | - |
| 13 feb 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9400 | 2,1423 | - |
| 12 feb 2024 | 2,9200 | 2,9400 | 2,9200 | 2,9200 | 2,1277 | - |
| 09 feb 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,1277 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.