Mercados españoles abiertos en 5 hrs 36 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.278,02 +203,33 (+0,51%) Dólar/Euro
1,0748 -0,0001 (-0,01%) Petróleo Brent
86,47 +0,23 (+0,27%) Bitcoin EUR
57.785,53 -680,33 (-1,16%)
Micron Technology Inc (MTE.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 122,12 | 122,12 | 119,84 | 122,06 | 122,06 | 110 |
| 01 jul 2024 | 122,12 | 122,12 | 119,84 | 119,84 | 119,84 | 110 |
| 28 jun 2024 | 125,10 | 125,10 | 122,16 | 122,22 | 122,22 | 51 |
| 27 jun 2024 | 122,60 | 126,72 | 122,60 | 125,52 | 125,52 | 131 |
| 26 jun 2024 | 135,32 | 136,50 | 135,32 | 136,50 | 136,50 | 70 |
| 25 jun 2024 | 131,16 | 131,16 | 131,16 | 131,16 | 131,16 | - |
| 24 jun 2024 | 132,00 | 132,00 | 130,94 | 130,94 | 130,94 | 1500 |
| 21 jun 2024 | 135,92 | 135,92 | 135,92 | 135,92 | 135,92 | - |
| 20 jun 2024 | 145,58 | 145,58 | 136,12 | 136,12 | 136,12 | 30 |
| 19 jun 2024 | 143,50 | 145,00 | 143,50 | 145,00 | 145,00 | 65 |
| 18 jun 2024 | 139,66 | 146,16 | 139,66 | 143,14 | 143,14 | 410 |
| 17 jun 2024 | 132,62 | 134,38 | 132,62 | 134,38 | 134,38 | 37 |
| 14 jun 2024 | 134,06 | 135,42 | 134,06 | 135,42 | 135,42 | 45 |
| 13 jun 2024 | 131,24 | 131,80 | 131,24 | 131,80 | 131,80 | 93 |
| 12 jun 2024 | 126,26 | 130,32 | 126,26 | 128,84 | 128,84 | 11 |
| 11 jun 2024 | 125,30 | 125,30 | 125,30 | 125,30 | 125,30 | - |
| 10 jun 2024 | 121,60 | 125,68 | 121,60 | 125,68 | 125,68 | 1 |
| 07 jun 2024 | 119,52 | 122,50 | 119,52 | 122,50 | 122,50 | 10 |
| 06 jun 2024 | 123,16 | 123,16 | 123,16 | 123,16 | 123,16 | - |
| 05 jun 2024 | 116,64 | 116,64 | 116,64 | 116,64 | 116,64 | - |
| 04 jun 2024 | 117,44 | 117,44 | 115,76 | 115,76 | 115,76 | 1 |
| 03 jun 2024 | 116,38 | 116,38 | 116,38 | 116,38 | 116,38 | - |
| 31 may 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
| 30 may 2024 | 120,24 | 120,56 | 120,24 | 120,56 | 120,56 | 3 |
| 29 may 2024 | 122,16 | 122,16 | 122,16 | 122,16 | 122,16 | - |
| 28 may 2024 | 119,50 | 120,40 | 119,26 | 119,26 | 119,26 | 19 |
| 27 may 2024 | 119,32 | 119,32 | 119,32 | 119,32 | 119,32 | - |
| 24 may 2024 | 117,60 | 118,10 | 117,60 | 118,10 | 118,10 | 20 |
| 23 may 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
| 22 may 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,52 | - |
| 21 may 2024 | 118,66 | 118,66 | 118,66 | 118,66 | 118,66 | - |
| 20 may 2024 | 117,14 | 119,20 | 117,14 | 119,20 | 119,20 | 20 |
| 17 may 2024 | 118,00 | 118,00 | 117,82 | 117,82 | 117,82 | 23 |
| 16 may 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,52 | - |
| 15 may 2024 | 115,60 | 116,96 | 115,60 | 116,96 | 116,96 | 120 |
| 14 may 2024 | 114,02 | 114,02 | 114,02 | 114,02 | 114,02 | - |
| 13 may 2024 | 112,54 | 112,54 | 112,54 | 112,54 | 112,54 | - |
| 10 may 2024 | 109,70 | 110,76 | 109,70 | 110,76 | 110,76 | 20 |
| 09 may 2024 | 110,32 | 110,32 | 109,22 | 109,22 | 109,22 | 5 |
| 08 may 2024 | 110,98 | 110,98 | 110,98 | 110,98 | 110,98 | - |
| 07 may 2024 | 111,64 | 112,48 | 111,64 | 112,48 | 112,48 | 589 |
| 06 may 2024 | 108,32 | 111,56 | 108,32 | 111,56 | 111,56 | 5 |
| 03 may 2024 | 105,02 | 105,02 | 104,86 | 104,86 | 104,86 | 25 |
| 02 may 2024 | 103,46 | 103,46 | 103,46 | 103,46 | 103,46 | - |
| 30 abr 2024 | 106,62 | 106,62 | 106,62 | 106,62 | 106,62 | - |
| 29 abr 2024 | 107,60 | 107,60 | 107,60 | 107,60 | 107,60 | - |
| 26 abr 2024 | 105,12 | 105,12 | 105,12 | 105,12 | 105,12 | - |
| 25 abr 2024 | 102,80 | 103,78 | 102,80 | 103,78 | 103,78 | 5 |
| 24 abr 2024 | 107,00 | 107,28 | 107,00 | 107,28 | 107,28 | 25 |
| 23 abr 2024 | 102,18 | 102,18 | 102,18 | 102,18 | 102,18 | - |
| 22 abr 2024 | 101,04 | 101,04 | 101,04 | 101,04 | 101,04 | 10 |
| 19 abr 2024 | 102,92 | 102,92 | 102,92 | 102,92 | 102,92 | - |
| 18 abr 2024 | 111,32 | 111,32 | 111,32 | 111,32 | 111,32 | - |
| 17 abr 2024 | 113,50 | 113,50 | 110,12 | 110,38 | 110,38 | 123 |
| 16 abr 2024 | 114,02 | 114,02 | 114,02 | 114,02 | 114,02 | - |
| 15 abr 2024 | 114,22 | 116,38 | 114,22 | 116,38 | 116,38 | 10 |
| 12 abr 2024 | 119,06 | 119,06 | 119,06 | 119,06 | 119,06 | - |
| 11 abr 2024 | 113,42 | 113,42 | 113,42 | 113,42 | 113,42 | - |
| 10 abr 2024 | 112,88 | 113,72 | 112,88 | 113,72 | 113,72 | 9 |
| 09 abr 2024 | 114,06 | 114,06 | 113,30 | 113,30 | 113,30 | 78 |
| 08 abr 2024 | 113,80 | 118,46 | 113,80 | 118,46 | 118,46 | 50 |
| 05 abr 2024 | 114,32 | 114,32 | 114,32 | 114,32 | 114,32 | - |
| 04 abr 2024 | 119,50 | 119,50 | 118,28 | 118,28 | 118,28 | 9 |
| 03 abr 2024 | 113,28 | 118,22 | 113,28 | 117,52 | 117,52 | 30 |
| 02 abr 2024 | 115,82 | 117,58 | 115,82 | 117,58 | 117,58 | 15 |
| 28 mar 2024 | 109,60 | 109,60 | 109,60 | 109,60 | 109,60 | - |
| 28 mar 2024 | 0.115 Dividendo | |||||
| 27 mar 2024 | 109,95 | 109,95 | 109,95 | 109,95 | 109,83 | - |
| 26 mar 2024 | 109,20 | 110,65 | 109,20 | 110,65 | 110,53 | 820 |
| 25 mar 2024 | 101,80 | 107,50 | 101,80 | 107,50 | 107,39 | 2025 |
| 22 mar 2024 | 101,55 | 101,55 | 101,55 | 101,55 | 101,44 | - |
| 21 mar 2024 | 103,60 | 103,70 | 100,95 | 102,90 | 102,79 | 145 |
| 20 mar 2024 | 86,72 | 87,60 | 86,72 | 87,46 | 87,37 | 35 |
| 19 mar 2024 | 86,52 | 86,52 | 86,52 | 86,52 | 86,43 | - |
| 18 mar 2024 | 87,90 | 87,90 | 87,90 | 87,90 | 87,81 | - |
| 15 mar 2024 | 83,88 | 83,88 | 83,88 | 83,88 | 83,79 | - |
| 14 mar 2024 | 86,26 | 86,26 | 86,26 | 86,26 | 86,17 | - |
| 13 mar 2024 | 89,32 | 89,32 | 85,38 | 85,38 | 85,29 | 12 |
| 12 mar 2024 | 87,50 | 87,50 | 87,50 | 87,50 | 87,41 | - |
| 11 mar 2024 | 88,44 | 88,44 | 88,44 | 88,44 | 88,35 | - |
| 08 mar 2024 | 90,80 | 91,56 | 90,80 | 91,56 | 91,46 | 30 |
| 07 mar 2024 | 88,12 | 88,12 | 88,12 | 88,12 | 88,03 | - |
| 06 mar 2024 | 87,14 | 87,14 | 87,14 | 87,14 | 87,05 | - |
| 05 mar 2024 | 87,20 | 87,20 | 87,20 | 87,20 | 87,11 | - |
| 04 mar 2024 | 87,50 | 90,54 | 87,50 | 90,54 | 90,45 | 60 |
| 01 mar 2024 | 84,38 | 88,36 | 84,38 | 88,16 | 88,07 | 78 |
| 29 feb 2024 | 82,26 | 82,26 | 82,26 | 82,26 | 82,17 | - |
| 28 feb 2024 | 84,62 | 84,62 | 84,62 | 84,62 | 84,53 | - |
| 27 feb 2024 | 82,40 | 85,32 | 82,40 | 85,00 | 84,91 | 89 |
| 26 feb 2024 | 79,14 | 79,14 | 79,14 | 79,14 | 79,06 | - |
| 23 feb 2024 | 79,10 | 79,10 | 79,10 | 79,10 | 79,02 | - |
| 22 feb 2024 | 76,64 | 76,64 | 76,64 | 76,64 | 76,56 | - |
| 21 feb 2024 | 74,60 | 75,10 | 74,60 | 75,10 | 75,02 | 15 |
| 20 feb 2024 | 72,88 | 72,88 | 72,88 | 72,88 | 72,80 | - |
| 19 feb 2024 | 73,44 | 73,44 | 73,44 | 73,44 | 73,36 | - |
| 16 feb 2024 | 75,88 | 75,88 | 75,88 | 75,88 | 75,80 | - |
| 15 feb 2024 | 75,92 | 75,92 | 75,92 | 75,92 | 75,84 | - |
| 14 feb 2024 | 76,20 | 76,20 | 76,20 | 76,20 | 76,12 | - |
| 13 feb 2024 | 79,24 | 79,24 | 79,24 | 79,24 | 79,16 | - |
| 12 feb 2024 | 79,04 | 79,04 | 79,04 | 79,04 | 78,96 | - |
| *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.