Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.751,33 +528,19 (+0,94%)
Mizuho Financial Group Inc (MZ8.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:05PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,54 | 19,73 | 19,53 | 19,59 | 19,59 | - |
| 27 jun 2024 | 18,94 | 19,33 | 18,94 | 19,31 | 19,31 | - |
| 26 jun 2024 | 19,14 | 19,18 | 18,78 | 18,78 | 18,78 | - |
| 25 jun 2024 | 19,04 | 19,07 | 18,88 | 18,92 | 18,92 | - |
| 24 jun 2024 | 18,30 | 18,33 | 18,26 | 18,26 | 18,26 | - |
| 21 jun 2024 | 18,27 | 18,27 | 18,19 | 18,19 | 18,19 | - |
| 20 jun 2024 | 18,25 | 18,25 | 18,17 | 18,17 | 18,17 | - |
| 19 jun 2024 | 18,26 | 18,26 | 18,16 | 18,16 | 18,16 | - |
| 18 jun 2024 | 18,14 | 18,14 | 18,08 | 18,10 | 18,10 | - |
| 17 jun 2024 | 18,10 | 18,19 | 18,09 | 18,19 | 18,19 | - |
| 14 jun 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 13 jun 2024 | 18,21 | 18,21 | 18,13 | 18,19 | 18,19 | - |
| 12 jun 2024 | 18,48 | 18,54 | 18,48 | 18,53 | 18,53 | - |
| 11 jun 2024 | 18,58 | 18,83 | 18,54 | 18,56 | 18,56 | - |
| 10 jun 2024 | 18,61 | 18,69 | 18,57 | 18,68 | 18,68 | - |
| 07 jun 2024 | 18,36 | 18,39 | 18,33 | 18,33 | 18,33 | - |
| 06 jun 2024 | 17,86 | 18,35 | 17,86 | 18,27 | 18,27 | - |
| 05 jun 2024 | 18,44 | 18,62 | 18,41 | 18,62 | 18,62 | - |
| 04 jun 2024 | 18,86 | 19,18 | 18,83 | 19,08 | 19,08 | - |
| 03 jun 2024 | 19,22 | 19,22 | 19,09 | 19,09 | 19,09 | - |
| 31 may 2024 | 18,90 | 19,25 | 18,75 | 18,75 | 18,75 | - |
| 30 may 2024 | 18,57 | 18,62 | 18,57 | 18,60 | 18,60 | - |
| 29 may 2024 | 18,52 | 18,52 | 18,43 | 18,44 | 18,44 | - |
| 28 may 2024 | 18,65 | 18,65 | 18,57 | 18,57 | 18,57 | - |
| 27 may 2024 | 18,61 | 18,72 | 18,58 | 18,72 | 18,72 | - |
| 24 may 2024 | 18,52 | 18,60 | 18,51 | 18,55 | 18,55 | - |
| 23 may 2024 | 18,55 | 18,56 | 18,25 | 18,25 | 18,25 | - |
| 22 may 2024 | 18,43 | 18,46 | 18,41 | 18,42 | 18,42 | - |
| 21 may 2024 | 18,75 | 18,77 | 18,68 | 18,68 | 18,68 | - |
| 20 may 2024 | 19,05 | 19,16 | 19,05 | 19,16 | 19,16 | - |
| 17 may 2024 | 18,49 | 18,54 | 18,45 | 18,45 | 18,45 | - |
| 16 may 2024 | 18,30 | 18,30 | 18,04 | 18,04 | 18,04 | - |
| 15 may 2024 | 18,34 | 18,55 | 18,33 | 18,55 | 18,55 | - |
| 14 may 2024 | 18,21 | 18,29 | 18,20 | 18,29 | 18,29 | - |
| 13 may 2024 | 18,28 | 18,28 | 18,25 | 18,25 | 18,25 | - |
| 10 may 2024 | 18,26 | 18,30 | 18,10 | 18,30 | 18,30 | - |
| 09 may 2024 | 18,13 | 18,19 | 18,09 | 18,19 | 18,19 | - |
| 08 may 2024 | 18,00 | 18,00 | 17,96 | 17,99 | 17,99 | - |
| 07 may 2024 | 18,11 | 18,13 | 18,01 | 18,02 | 18,02 | - |
| 06 may 2024 | 17,98 | 18,25 | 17,98 | 18,25 | 18,25 | - |
| 03 may 2024 | 18,12 | 18,21 | 18,09 | 18,09 | 18,09 | - |
| 02 may 2024 | 18,03 | 18,14 | 18,03 | 18,14 | 18,14 | - |
| 30 abr 2024 | 18,18 | 18,24 | 18,10 | 18,10 | 18,10 | - |
| 29 abr 2024 | 17,68 | 17,83 | 17,56 | 17,77 | 17,77 | - |
| 26 abr 2024 | 17,77 | 17,81 | 17,56 | 17,81 | 17,81 | - |
| 25 abr 2024 | 17,96 | 17,99 | 17,70 | 17,73 | 17,73 | - |
| 24 abr 2024 | 18,34 | 18,42 | 18,16 | 18,20 | 18,20 | - |
| 23 abr 2024 | 18,35 | 18,41 | 18,35 | 18,41 | 18,41 | - |
| 22 abr 2024 | 18,25 | 18,32 | 18,23 | 18,32 | 18,32 | - |
| 19 abr 2024 | 17,92 | 18,03 | 17,84 | 17,84 | 17,84 | - |
| 18 abr 2024 | 18,04 | 18,06 | 17,96 | 17,96 | 17,96 | - |
| 17 abr 2024 | 17,92 | 17,97 | 17,74 | 17,75 | 17,75 | - |
| 16 abr 2024 | 18,15 | 18,19 | 18,11 | 18,13 | 18,13 | - |
| 15 abr 2024 | 18,52 | 18,54 | 18,47 | 18,47 | 18,47 | - |
| 12 abr 2024 | 18,51 | 18,56 | 18,28 | 18,28 | 18,28 | - |
| 11 abr 2024 | 18,53 | 18,57 | 18,51 | 18,57 | 18,57 | - |
| 10 abr 2024 | 18,10 | 18,14 | 18,03 | 18,03 | 18,03 | - |
| 09 abr 2024 | 18,11 | 18,15 | 18,10 | 18,10 | 18,10 | - |
| 08 abr 2024 | 18,12 | 18,18 | 18,12 | 18,16 | 18,16 | - |
| 05 abr 2024 | 17,99 | 18,05 | 17,96 | 18,02 | 18,02 | - |
| 04 abr 2024 | 18,04 | 18,07 | 17,94 | 17,94 | 17,94 | - |
| 03 abr 2024 | 17,94 | 18,00 | 17,94 | 18,00 | 18,00 | - |
| 02 abr 2024 | 18,15 | 18,18 | 17,90 | 17,90 | 17,90 | - |
| 28 mar 2024 | 18,30 | 18,41 | 18,30 | 18,39 | 18,39 | - |
| 28 mar 2024 | 55 Dividendo | |||||
| 27 mar 2024 | 18,67 | 18,92 | 18,67 | 18,78 | -36,22 | - |
| 26 mar 2024 | 18,43 | 18,83 | 18,43 | 18,76 | -36,18 | - |
| 25 mar 2024 | 18,77 | 18,78 | 18,75 | 18,75 | -36,16 | - |
| 22 mar 2024 | 18,47 | 18,77 | 18,47 | 18,77 | -36,21 | - |
| 21 mar 2024 | 18,42 | 18,67 | 18,42 | 18,66 | -35,98 | - |
| 20 mar 2024 | 18,14 | 18,40 | 18,14 | 18,38 | -35,45 | - |
| 19 mar 2024 | 18,28 | 18,29 | 18,22 | 18,24 | -35,18 | - |
| 18 mar 2024 | 18,28 | 18,48 | 18,28 | 18,39 | -35,47 | - |
| 15 mar 2024 | 18,02 | 18,34 | 18,02 | 18,34 | -35,37 | - |
| 14 mar 2024 | 17,92 | 17,93 | 17,77 | 17,77 | -34,28 | - |
| 13 mar 2024 | 18,06 | 18,14 | 18,06 | 18,07 | -34,85 | - |
| 12 mar 2024 | 17,96 | 18,23 | 17,92 | 18,23 | -35,16 | - |
| 11 mar 2024 | 18,75 | 18,75 | 18,13 | 18,13 | -34,96 | - |
| 08 mar 2024 | 19,44 | 19,49 | 19,08 | 19,08 | -36,80 | - |
| 07 mar 2024 | 18,50 | 18,64 | 18,44 | 18,57 | -35,81 | - |
| 06 mar 2024 | 18,00 | 18,17 | 18,00 | 18,14 | -34,99 | - |
| 05 mar 2024 | 17,61 | 17,67 | 17,56 | 17,56 | -33,87 | - |
| 04 mar 2024 | 17,43 | 17,55 | 17,42 | 17,44 | -33,64 | - |
| 01 mar 2024 | 17,44 | 17,61 | 17,44 | 17,61 | -33,97 | - |
| 29 feb 2024 | 17,26 | 17,28 | 17,20 | 17,28 | -33,34 | - |
| 28 feb 2024 | 17,01 | 17,16 | 16,99 | 17,14 | -33,06 | - |
| 27 feb 2024 | 17,11 | 17,16 | 17,11 | 17,13 | -33,04 | - |
| 26 feb 2024 | 16,94 | 17,24 | 16,94 | 17,24 | -33,25 | - |
| 23 feb 2024 | 16,95 | 17,10 | 16,94 | 17,02 | -32,83 | - |
| 22 feb 2024 | 16,83 | 16,94 | 16,81 | 16,94 | -32,68 | - |
| 21 feb 2024 | 16,81 | 16,94 | 16,81 | 16,89 | -32,57 | - |
| 20 feb 2024 | 16,92 | 16,96 | 16,78 | 16,80 | -32,39 | - |
| 19 feb 2024 | 17,09 | 17,09 | 16,91 | 16,99 | -32,77 | - |
| 16 feb 2024 | 16,89 | 16,91 | 16,78 | 16,81 | -32,41 | - |
| 15 feb 2024 | 16,56 | 16,69 | 16,56 | 16,69 | -32,20 | - |
| 14 feb 2024 | 16,63 | 16,75 | 16,63 | 16,73 | -32,26 | - |
| 13 feb 2024 | 16,92 | 16,92 | 16,59 | 16,59 | -32,01 | - |
| 12 feb 2024 | 16,84 | 16,88 | 16,84 | 16,85 | -32,51 | - |
| 09 feb 2024 | 16,56 | 17,00 | 16,56 | 16,83 | -32,47 | - |
| 08 feb 2024 | 16,95 | 16,96 | 16,75 | 16,82 | -32,44 | - |
| *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.