Mercados españoles cerrados

MTU Aero Engines AG (MTX.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
228,70-6,10 (-2,60%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024234,00234,80228,00228,70228,70161.967
16 may 2024238,20240,70234,80234,80234,80156.977
15 may 2024235,30238,30235,30237,50237,5083.932
14 may 2024234,20236,40233,50235,00235,0076.751
13 may 2024233,40235,00232,50234,30234,3087.921
10 may 2024235,60236,00233,40233,40233,40135.851
09 may 2024229,50235,40229,50234,60234,6086.120
09 may 20242 Dividendo
08 may 2024229,50235,10229,50232,20230,17138.538
07 may 2024228,00231,60226,90229,20227,20127.651
06 may 2024226,00228,80225,90226,20224,2359.591
03 may 2024221,80228,90221,30226,30224,33159.879
02 may 2024224,50226,00216,50220,30218,38258.330
30 abr 2024227,80229,40225,70226,60224,62171.277
29 abr 2024224,80226,20222,80225,10223,14130.591
26 abr 2024219,70224,00217,90223,40221,45105.370
25 abr 2024222,80223,10217,00220,10218,18167.851
24 abr 2024222,30224,90222,30223,50221,55209.122
23 abr 2024217,70224,10215,00224,10222,14203.443
22 abr 2024213,00217,40212,70217,40215,50135.395
19 abr 2024212,10213,10208,70211,90210,05171.252
18 abr 2024212,70213,90210,10213,40211,5496.900
17 abr 2024212,10212,60210,30212,00210,15105.896
16 abr 2024213,80214,00211,10212,60210,74151.833
15 abr 2024217,00219,70215,50216,60214,7178.590
12 abr 2024215,60219,00215,30217,20215,30132.321
11 abr 2024215,90217,00212,20213,70211,84139.781
10 abr 2024218,90219,10211,70215,00213,12264.364
09 abr 2024224,40225,00216,30218,70216,79243.452
08 abr 2024231,00233,70223,90225,50223,53259.568
05 abr 2024230,00231,00227,40230,50228,49130.365
04 abr 2024233,30234,00231,00231,90229,88127.404
03 abr 2024234,20234,20225,60233,00230,97185.223
02 abr 2024235,30239,50234,10234,50232,45118.678
28 mar 2024233,50237,00232,00235,20233,15109.089
27 mar 2024233,40235,50232,00233,10231,0791.026
26 mar 2024231,80235,40231,00233,20231,17102.462
25 mar 2024230,60232,00229,70231,90229,88100.062
22 mar 2024225,40230,00225,00230,00227,99120.910
21 mar 2024230,50231,00223,80224,80222,84161.733
20 mar 2024227,60231,10227,50228,90226,90107.207
19 mar 2024225,30228,20223,90227,80225,8199.635
18 mar 2024224,70225,90223,40224,30222,3492.838
15 mar 2024223,40224,60220,00224,60222,64426.042
14 mar 2024223,50226,40222,00223,40221,45136.172
13 mar 2024220,50223,90217,70223,70221,75137.237
12 mar 2024221,40223,00217,80220,20218,28215.230
11 mar 2024227,00227,00224,40225,80223,83108.518
08 mar 2024230,00230,40225,10228,40226,41159.080
07 mar 2024226,50230,30225,70230,20228,19101.832
06 mar 2024229,50230,60225,30227,10225,12165.759
05 mar 2024225,10229,20225,10227,80225,81127.868
04 mar 2024221,10226,30221,10225,10223,14182.997
01 mar 2024222,60224,50216,80219,20217,29169.061
29 feb 2024218,90224,70215,50222,30220,36341.662
28 feb 2024215,50219,50214,20218,90216,99136.709
27 feb 2024215,20215,30212,80214,30212,43125.793
26 feb 2024216,40217,30215,10215,30213,42132.542
23 feb 2024215,70217,20212,00215,50213,62241.207
22 feb 2024213,00220,70211,60216,10214,21390.983
21 feb 2024223,70224,10221,20223,10221,1597.210
20 feb 2024224,70224,70222,40223,50221,5577.224
19 feb 2024225,00225,90222,30225,10223,1494.155
16 feb 2024222,00227,00221,80227,00225,02122.021
15 feb 2024220,70226,00220,70222,10220,16133.953
14 feb 2024218,00222,70217,90220,30218,3896.969
13 feb 2024217,80218,30215,30217,10215,2197.365
12 feb 2024218,60220,30217,90217,90216,0078.045
09 feb 2024218,80220,00215,30218,00216,10143.775
08 feb 2024218,10218,30216,20218,30216,4088.007
07 feb 2024216,90218,50216,40217,50215,6078.906
06 feb 2024213,90216,90212,60216,50214,61164.722
05 feb 2024214,00214,00211,10213,00211,1483.371
02 feb 2024212,50215,00211,80213,40211,54106.159
01 feb 2024213,80214,50210,80211,30209,4696.374
31 ene 2024211,00215,90209,40213,70211,84184.321
30 ene 2024221,00221,40215,00216,00214,12137.856
29 ene 2024217,80221,30216,70221,20219,27163.874
26 ene 2024219,30219,50214,80217,50215,60137.056
25 ene 2024217,90219,70215,80218,90216,99140.971
24 ene 2024219,60221,50217,00217,70215,80195.842
23 ene 2024210,80221,10207,20218,40216,49434.161
22 ene 2024208,70210,10208,30209,60207,77104.550
19 ene 2024210,20211,50207,90208,70206,88113.268
18 ene 2024207,50214,20207,50210,80208,96257.744
17 ene 2024202,80205,90202,70205,90204,10187.213
16 ene 2024204,40205,60203,10205,30203,51139.451
15 ene 2024204,60206,00203,70205,90204,10129.382
12 ene 2024203,10204,80201,70204,30202,52152.002
11 ene 2024202,30204,70200,40202,40200,63116.541
10 ene 2024200,80202,40199,20202,40200,63100.999
09 ene 2024199,00202,10198,95200,80199,05102.748
08 ene 2024195,70198,90195,25198,25196,5292.889
05 ene 2024195,10196,50193,30196,30194,5986.130
04 ene 2024193,45196,85192,65196,80195,08124.368
03 ene 2024194,95195,65193,25193,80192,1184.881
02 ene 2024195,80198,35192,95195,05193,35102.816
29 dic 2023194,75195,70193,85195,25193,5567.587
28 dic 2023194,05196,35194,05194,05192,36101.999
27 dic 2023194,00194,90192,50194,15192,4683.720
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...