Mercados españoles cerrados en 2 hrs 10 min

Murata Manufacturing Co Ltd (MUR1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,47+0,01 (+0,05%)
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202419,4719,4719,4719,4719,47-
21 jun 202419,4619,4619,4619,4619,46-
20 jun 202419,6719,6719,6719,6719,67-
19 jun 202419,3719,3719,3719,3719,37-
18 jun 202419,4019,4019,4019,4019,40-
17 jun 202419,1419,1419,1419,1419,14-
14 jun 202418,9218,9218,9218,9218,92-
13 jun 202418,5918,7818,5918,7818,78-
12 jun 202418,3418,3418,3418,3418,34-
11 jun 202417,5317,5317,5317,5317,53-
10 jun 202418,1618,1618,1618,1618,16-
07 jun 202417,9017,9017,9017,9017,90-
06 jun 202417,7817,7817,7817,7817,78-
05 jun 202417,6417,6417,6417,6417,64-
04 jun 202417,8817,8817,8817,8817,88-
03 jun 202417,8117,8117,8117,8117,81-
31 may 202417,3717,3717,3717,3717,37-
30 may 202417,0817,0817,0817,0817,08-
29 may 202417,1817,1817,1817,1817,18-
28 may 202417,3617,3617,3617,3617,36-
27 may 202417,4517,4517,4517,4517,45-
24 may 202417,4817,5517,4817,5517,55400
23 may 202417,5017,5017,4517,4517,45-
22 may 202417,2817,2817,2817,2817,28-
21 may 202417,2217,2217,2217,2217,22-
20 may 202416,8716,8716,8716,8716,87-
17 may 202416,8216,8216,8216,8216,82-
16 may 202416,7016,7016,7016,7016,70-
15 may 202416,4916,4916,4916,4916,49-
14 may 202416,5016,5016,5016,5016,50-
13 may 202416,5116,5116,5016,5016,50-
10 may 202416,1716,1716,1716,1716,17-
09 may 202416,5316,5316,5316,5316,53-
08 may 202416,8316,8316,8316,8316,83-
07 may 202417,0817,0817,0817,0817,08-
06 may 202416,5516,5516,5516,5516,55-
03 may 202416,9716,9716,9716,9716,97-
02 may 202416,6916,6916,6916,6916,69-
30 abr 202417,3117,3117,2217,2217,22-
29 abr 202416,6816,8016,6816,8016,80-
26 abr 202417,0117,0117,0117,0117,01-
25 abr 202416,8316,8316,8316,8316,83-
24 abr 202417,0717,0717,0717,0717,07-
23 abr 202416,5916,5916,5916,5916,59-
22 abr 202416,5316,5316,5316,5316,53-
19 abr 202416,2416,2416,2416,2416,24-
18 abr 202416,8316,8316,8316,8316,83-
17 abr 202416,9116,9116,9116,9116,91-
16 abr 202417,0917,0917,0917,0917,09-
15 abr 202416,8816,8816,8716,8716,87-
12 abr 202417,1517,1517,1517,1517,15-
11 abr 202416,6416,6416,6416,6416,64-
10 abr 202416,6016,9216,6016,9216,92100
09 abr 202416,5716,5716,5716,5716,57-
08 abr 202416,5416,5416,5416,5416,54-
05 abr 202416,5016,5016,5016,5016,50-
04 abr 202416,9216,9216,9216,9216,92-
03 abr 202416,8116,8116,8116,8116,81-
02 abr 202417,1917,2017,1917,2017,20-
28 mar 202417,1717,2217,1717,2217,22-
28 mar 202427 Dividendo
27 mar 202417,4017,4017,4017,40-9,61-
26 mar 202417,2617,2617,2617,26-9,53-
25 mar 202417,3317,3317,3317,33-9,57-
22 mar 202417,6617,6617,6617,66-9,75-
21 mar 202417,6217,6217,6217,62-9,73-
20 mar 202417,4917,4917,4917,49-9,65-
19 mar 202417,5817,5817,5817,58-9,71-
18 mar 202417,7017,7017,7017,70-9,78-
15 mar 202417,3217,3217,3217,32-9,56-
14 mar 202417,3617,3617,3617,36-9,59-
13 mar 202417,5117,5117,5117,51-9,67-
12 mar 202417,4517,4517,4517,45-9,64-
11 mar 202417,5817,5817,5817,58-9,71-
08 mar 202417,7317,7317,7317,73-9,79-
07 mar 202417,5717,5717,5717,57-9,70-
06 mar 202418,1018,1018,1018,10-10,00-
05 mar 202418,2818,2818,2818,28-10,10-
04 mar 202418,4318,4318,4318,43-10,18-
01 mar 202418,5218,5218,5218,52-10,23-
29 feb 202418,5018,5018,5018,50-10,22-
28 feb 202418,3718,3718,3718,37-10,14-
27 feb 202418,4418,4718,4418,47-10,20-
26 feb 202418,4518,4518,4518,45-10,19-
23 feb 202418,4618,4618,4618,46-10,19-
22 feb 202418,4918,4918,4918,49-10,21-
21 feb 202418,2618,2618,2618,26-10,08-
20 feb 202418,1418,1418,1418,14-10,01-
19 feb 202418,3118,3118,3118,31-10,11-
16 feb 202418,7318,7318,7318,73-10,34-
15 feb 202418,6318,6318,6318,63-10,28-
14 feb 202418,2218,2218,2218,22-10,06-
13 feb 202418,6418,6418,6418,64-10,29-
12 feb 202418,6218,6218,6218,62-10,28-
09 feb 202418,6318,6318,6318,63-10,28-
08 feb 202419,0719,0719,0719,07-10,53-
07 feb 202418,6218,6218,6218,62-10,28-
06 feb 202418,8918,8918,8918,89-10,43-
05 feb 202418,9418,9418,9418,94-10,46-
02 feb 202418,9818,9818,9818,98-10,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...