Mercados españoles cerrados en 1 hr 6 mins
IBEX 35
10.863,80 +9,40 (+0,09%) Euro Stoxx 50
4.891,37 -29,85 (-0,61%) Dólar/Euro
1,0689 -0,0029 (-0,27%) Petróleo Brent
83,62 +0,18 (+0,22%) Oro
2.299,60 -11,40 (-0,49%) Bitcoin EUR
54.710,91 +1.082,41 (+2,02%)
Mirvac Group (MRVGF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:41PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 29 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 26 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 25 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 24 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 23 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 22 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 19 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 18 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 17 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 16 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 12 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 11 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 10 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 09 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 04 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 01 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 28 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 27 mar 2024 | 1,5150 | 1,5150 | 1,4500 | 1,4500 | 1,4500 | 1016 |
| 26 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 25 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 22 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 21 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 20 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 19 mar 2024 | 1,4200 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 1509 |
| 18 mar 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 15 mar 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 14 mar 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 13 mar 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 12 mar 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 225 |
| 11 mar 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 12.504 |
| 08 mar 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 07 mar 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 06 mar 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 05 mar 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 04 mar 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 01 mar 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 910 |
| 29 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 28 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 27 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 26 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 23 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 22 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 750 |
| 21 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 20 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 16 feb 2024 | 1,5500 | 1,5500 | 1,4300 | 1,4300 | 1,4300 | 6450 |
| 15 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 14 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1624 |
| 13 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 12 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 09 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 08 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 07 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 06 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 05 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 02 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 01 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 675 |
| 31 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 10.865 |
| 29 ene 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1228 |
| 26 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 25 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 24 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 23 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 19 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 18 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 280.090 |
| 17 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 16 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 12 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 11 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 10 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 09 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 08 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 05 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 04 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 03 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 02 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 29 dic 2023 | 1,3500 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 12.256 |
| 28 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 28 dic 2023 | 0.045 Dividendo | |||||
| 27 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2950 | - |
| 26 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2950 | - |
| 22 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2950 | - |
| 21 dic 2023 | 1,3400 | 1,4100 | 1,3400 | 1,3400 | 1,2950 | 1635 |
| 20 dic 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3047 | - |
| 19 dic 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3047 | - |
| 18 dic 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3047 | - |
| 15 dic 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3047 | 7565 |
| 14 dic 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4303 | 145 |
| 13 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2563 | - |
| 12 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2563 | - |
| 11 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2563 | - |
| 08 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2563 | - |
| *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.