Mercados españoles cerrados en 14 mins
IBEX 35
11.395,90 +73,90 (+0,65%) Euro Stoxx 50
5.001,36 +17,69 (+0,35%) Dólar/Euro
1,0885 +0,0031 (+0,28%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.357,10 +11,30 (+0,48%) Bitcoin EUR
63.587,88 +1.005,80 (+1,61%)
MTR Corporation Limited (MTRJF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:54PM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 30 may 2024 | 3,2090 | 3,2700 | 3,2090 | 3,2700 | 3,2700 | 1300 |
| 29 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 27.500 |
| 28 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 24 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 34.000 |
| 24 may 2024 | 0.114 Dividendo | |||||
| 23 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 22 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 21 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 20 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 17 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 16 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 15 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 14 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 13 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 10 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 09 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 08 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 07 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 06 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 03 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | - |
| 02 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2510 | 300 |
| 01 may 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,2220 | - |
| 30 abr 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,2220 | - |
| 29 abr 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,2220 | 1300 |
| 26 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 25 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 24 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | 45.400 |
| 23 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | - |
| 22 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | - |
| 19 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | - |
| 18 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | 7500 |
| 17 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | - |
| 16 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9757 | 1100 |
| 15 abr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1737 | - |
| 12 abr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1737 | - |
| 11 abr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1737 | - |
| 10 abr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1737 | - |
| 09 abr 2024 | 3,2950 | 3,2950 | 3,2850 | 3,2850 | 3,1737 | 1200 |
| 08 abr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,1544 | - |
| 05 abr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,1544 | - |
| 04 abr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,1544 | 400 |
| 03 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,2848 | 5500 |
| 02 abr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,2172 | 300 |
| 01 abr 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,2413 | - |
| 28 mar 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,2413 | 90.500 |
| 27 mar 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,2413 | 200 |
| 26 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 25 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 22 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | 13.500 |
| 21 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 20 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | 7500 |
| 19 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 18 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 15 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 14 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 13 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 12 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 11 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 08 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 07 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 06 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | - |
| 05 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0578 | 600 |
| 04 mar 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,1157 | 1200 |
| 01 mar 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1737 | 9200 |
| 29 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,2896 | 16.000 |
| 28 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,2896 | 1900 |
| 27 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,2896 | 600 |
| 26 feb 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,2703 | 1400 |
| 23 feb 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,2607 | 5900 |
| 22 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,2848 | - |
| 21 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,2848 | 100 |
| 20 feb 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,1090 | - |
| 16 feb 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,1090 | 3000 |
| 15 feb 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,0868 | 3100 |
| 14 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 13 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 12 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 09 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | 19.000 |
| 08 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 07 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 06 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | - |
| 05 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0626 | 1000 |
| 02 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 01 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 31 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 30 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 29 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 26 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1882 | - |
| 25 ene 2024 | 3,3650 | 3,3650 | 3,3000 | 3,3000 | 3,1882 | 20.000 |
| 24 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3235 | - |
| 23 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3235 | - |
| 22 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3235 | - |
| 19 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3235 | - |
| 18 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3235 | 17.500 |
| 17 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3235 | 200 |
| 16 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,6230 | - |
| 12 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,6230 | - |
| 11 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,6230 | - |
| 10 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,6230 | 22.000 |
| *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.