Mercados españoles abiertos en 1 hr 34 mins

Mitsui & Co Ltd (MTS1.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,99+0,09 (+0,21%)
Al cierre: 06:50PM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202443,9043,9943,9043,9943,99200
19 jun 202443,9043,9043,9043,9043,90-
18 jun 202443,8643,8643,1543,1543,1575
17 jun 202444,2144,2144,2144,2144,21-
14 jun 202444,2144,2144,2144,2144,21-
13 jun 202444,2144,2144,2144,2144,21-
12 jun 202445,1145,1145,1145,1145,11-
11 jun 202445,1145,1145,1145,1145,11-
10 jun 202445,1145,1145,1145,1145,11-
07 jun 202444,9244,9244,9244,9244,92-
06 jun 202445,5145,5144,5044,5044,50138
05 jun 202445,8945,8945,8945,8945,89-
04 jun 202446,6146,6146,6146,6146,61-
03 jun 202446,7847,0146,7847,0147,01220
31 may 202446,7746,7746,7746,7746,77-
30 may 202446,7746,7746,7746,7746,77-
29 may 202447,8847,8847,8847,8847,88-
28 may 202448,1148,1148,1148,1148,11-
27 may 202448,3048,3048,3048,3048,30-
24 may 202448,3048,3048,3048,3048,30-
23 may 202448,5848,5848,5848,5848,58-
22 may 202448,5848,5848,5848,5848,58-
21 may 202448,5848,5848,5848,5848,58-
20 may 202447,5747,5747,5747,5747,57-
17 may 202446,5146,5146,5146,5146,51-
16 may 202446,2846,2846,2846,2846,28-
15 may 202446,2846,2846,2846,2846,28-
14 may 202446,2846,2846,2846,2846,28-
13 may 202446,3946,3946,3946,3946,39-
10 may 202446,3946,3946,3946,3946,39-
09 may 202446,1546,1546,1546,1546,15-
08 may 202446,1546,1546,1546,1546,15-
07 may 202446,2346,2346,2346,2346,23-
06 may 202446,2346,2346,2346,2346,23-
03 may 202446,2346,2346,2346,2346,23-
02 may 202445,4145,4145,4145,4145,41-
30 abr 202444,9644,9644,9644,9644,96-
29 abr 202444,9644,9644,9644,9644,96-
26 abr 202444,5144,5144,5144,5144,51-
25 abr 202444,5144,5144,5144,5144,51-
24 abr 202444,8944,8944,8944,8944,89-
23 abr 202443,7943,7943,7943,7943,79-
22 abr 202443,7943,7943,7943,7943,79-
19 abr 202443,2043,2043,2043,2043,20-
18 abr 202443,2043,2043,2043,2043,20-
17 abr 202443,1743,1743,1743,1743,17-
16 abr 202444,2844,2844,2844,2844,28-
15 abr 202445,1945,1945,1945,1945,19-
12 abr 202444,9444,9444,9444,9444,94-
11 abr 202444,7944,7944,7944,7944,79-
10 abr 202444,7944,7944,7944,7944,79-
09 abr 202445,2645,2645,2645,2645,26-
08 abr 202443,9043,9043,9043,9043,90-
05 abr 202442,9642,9642,9642,9642,96-
04 abr 202442,8742,8742,8742,8742,87-
03 abr 202442,8742,8742,8742,8742,87-
02 abr 202442,8742,8742,8742,8742,87-
28 mar 202443,4043,4043,4043,4043,40-
28 mar 202485 Dividendo
27 mar 202443,4843,4843,4843,48-41,52-
26 mar 202443,3043,4843,3043,48-41,5225
25 mar 202443,3043,3043,3043,30-41,35-
22 mar 202443,3043,3043,3043,30-41,35-
21 mar 202442,5042,8242,5042,82-40,8930
20 mar 202441,0641,0641,0641,06-39,21-
19 mar 202441,0641,0641,0641,06-39,21-
18 mar 202440,6440,6440,6440,64-38,81200
15 mar 202440,0240,0240,0240,02-38,22-
14 mar 202439,0039,0039,0039,00-37,24-
13 mar 202439,2239,2239,2239,22-37,45-
12 mar 202439,3439,3439,3439,34-37,57-
11 mar 202440,8640,8640,8640,86-39,02-
08 mar 202441,8241,8241,8241,82-39,93-
07 mar 202441,8241,8241,8241,82-39,93-
06 mar 202441,8241,8241,8241,82-39,93-
05 mar 202441,5641,5641,5641,56-39,69-
04 mar 202441,1241,1241,1241,12-39,27-
01 mar 202441,0441,0441,0441,04-39,19-
29 feb 202440,2040,2040,2040,20-38,39-
28 feb 202440,2040,2040,2040,20-38,39-
27 feb 202440,2040,2040,2040,20-38,39-
26 feb 202440,2040,2040,2040,20-38,39-
23 feb 202439,9839,9839,9839,98-38,18-
22 feb 202439,9839,9839,9839,98-38,18-
21 feb 202439,2639,9839,2639,98-38,18800
20 feb 202439,2639,2639,2639,26-37,49-
19 feb 202439,2639,2639,2639,26-37,49-
16 feb 202438,5238,5238,5238,52-36,78-
15 feb 202437,5437,5437,5437,54-35,85-
14 feb 202437,5437,5437,5437,54-35,85-
13 feb 202437,6637,6637,6637,66-35,96-
12 feb 202436,7836,7836,7836,78-35,12-
09 feb 202436,7836,7836,7836,78-35,12-
08 feb 202436,8636,8636,8636,86-35,20-
07 feb 202436,3836,9636,3836,96-35,29125
06 feb 202435,6235,6235,6235,62-34,01-
05 feb 202436,0236,0235,6235,62-34,01801
02 feb 202437,5837,5837,5837,58-35,89-
01 feb 202437,8437,8437,8437,84-36,13-
31 ene 202437,4037,4037,4037,40-35,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...