Mercados españoles cerrados en 8 hrs 14 min
IBEX 35
11.102,70 +159,00 (+1,45%) Euro Stoxx 50
4.967,19 +73,17 (+1,49%) Dólar/Euro
1,0770 +0,0054 (+0,51%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.334,80 -4,80 (-0,21%) Bitcoin EUR
58.830,00 +1.614,43 (+2,82%)
Mizuho Financial Group, Inc. (MZ8.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:41PM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,22 | 19,25 | 19,22 | 19,25 | 19,25 | 150 |
| 27 jun 2024 | 18,69 | 19,01 | 18,69 | 19,01 | 19,01 | - |
| 26 jun 2024 | 18,84 | 18,84 | 18,48 | 18,48 | 18,48 | - |
| 25 jun 2024 | 18,76 | 18,76 | 18,66 | 18,66 | 18,66 | - |
| 24 jun 2024 | 17,99 | 17,99 | 17,96 | 17,96 | 17,96 | - |
| 21 jun 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 20 jun 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 19 jun 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 18 jun 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 17 jun 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 14 jun 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 13 jun 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 12 jun 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 11 jun 2024 | 18,31 | 18,31 | 18,25 | 18,25 | 18,25 | - |
| 10 jun 2024 | 18,29 | 18,99 | 18,29 | 18,99 | 18,99 | 150 |
| 07 jun 2024 | 18,07 | 18,07 | 18,05 | 18,05 | 18,05 | - |
| 06 jun 2024 | 18,06 | 18,06 | 18,02 | 18,02 | 18,02 | - |
| 05 jun 2024 | 18,13 | 18,33 | 18,13 | 18,33 | 18,33 | - |
| 04 jun 2024 | 18,61 | 18,76 | 18,61 | 18,76 | 18,76 | - |
| 03 jun 2024 | 18,91 | 19,48 | 18,91 | 19,48 | 19,48 | 150 |
| 31 may 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 30 may 2024 | 18,31 | 18,64 | 18,31 | 18,64 | 18,64 | - |
| 29 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 28 may 2024 | 18,45 | 18,45 | 18,30 | 18,30 | 18,30 | - |
| 27 may 2024 | 18,30 | 18,89 | 18,30 | 18,89 | 18,89 | 14 |
| 24 may 2024 | 18,22 | 18,28 | 18,22 | 18,28 | 18,28 | - |
| 23 may 2024 | 18,26 | 18,26 | 18,01 | 18,01 | 18,01 | - |
| 22 may 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 21 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 20 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 17 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 16 may 2024 | 17,96 | 17,96 | 17,72 | 17,72 | 17,72 | - |
| 15 may 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 14 may 2024 | 17,91 | 18,00 | 17,91 | 18,00 | 18,00 | - |
| 13 may 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 10 may 2024 | 17,98 | 18,10 | 17,98 | 18,10 | 18,10 | - |
| 09 may 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 08 may 2024 | 17,71 | 17,74 | 17,71 | 17,74 | 17,74 | - |
| 07 may 2024 | 17,84 | 17,84 | 17,74 | 17,74 | 17,74 | - |
| 06 may 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 03 may 2024 | 17,82 | 17,82 | 17,80 | 17,80 | 17,80 | - |
| 02 may 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 30 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 29 abr 2024 | 17,56 | 17,56 | 17,49 | 17,49 | 17,49 | - |
| 26 abr 2024 | 17,31 | 17,55 | 17,31 | 17,55 | 17,55 | - |
| 25 abr 2024 | 17,67 | 17,67 | 17,47 | 17,47 | 17,47 | 208 |
| 24 abr 2024 | 18,06 | 18,06 | 17,91 | 17,91 | 17,91 | - |
| 23 abr 2024 | 18,15 | 18,17 | 18,15 | 18,17 | 18,17 | - |
| 22 abr 2024 | 17,94 | 18,11 | 17,94 | 18,11 | 18,11 | - |
| 19 abr 2024 | 17,66 | 18,30 | 17,55 | 17,55 | 17,55 | 280 |
| 18 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 17 abr 2024 | 17,79 | 17,79 | 17,55 | 17,55 | 17,55 | - |
| 16 abr 2024 | 17,95 | 17,95 | 17,86 | 17,86 | 17,86 | - |
| 15 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 12 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 11 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 10 abr 2024 | 17,90 | 17,90 | 17,85 | 17,85 | 17,85 | - |
| 09 abr 2024 | 18,00 | 18,00 | 17,90 | 17,90 | 17,90 | - |
| 08 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 05 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 04 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 03 abr 2024 | 17,71 | 17,80 | 17,70 | 17,80 | 17,80 | 500 |
| 02 abr 2024 | 17,93 | 17,93 | 17,62 | 17,62 | 17,62 | 350 |
| 28 mar 2024 | 18,08 | 18,13 | 18,08 | 18,13 | 18,13 | - |
| 28 mar 2024 | 55 Dividendo | |||||
| 27 mar 2024 | 18,41 | 18,49 | 18,41 | 18,49 | -36,51 | - |
| 26 mar 2024 | 18,69 | 18,69 | 18,65 | 18,65 | -36,84 | 360 |
| 25 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | -36,94 | - |
| 22 mar 2024 | 18,20 | 18,85 | 18,20 | 18,65 | -36,84 | 6000 |
| 21 mar 2024 | 18,17 | 18,38 | 18,17 | 18,38 | -36,31 | - |
| 20 mar 2024 | 18,08 | 18,66 | 18,08 | 18,66 | -36,86 | 1150 |
| 19 mar 2024 | 18,23 | 18,35 | 17,95 | 17,95 | -35,47 | 454 |
| 18 mar 2024 | 18,23 | 18,60 | 18,23 | 18,60 | -36,74 | 430 |
| 15 mar 2024 | 17,79 | 18,23 | 17,79 | 18,23 | -36,01 | - |
| 14 mar 2024 | 17,64 | 17,64 | 17,52 | 17,52 | -34,62 | - |
| 13 mar 2024 | 17,79 | 17,85 | 17,79 | 17,85 | -35,27 | - |
| 12 mar 2024 | 17,65 | 18,03 | 17,65 | 18,03 | -35,62 | - |
| 11 mar 2024 | 18,39 | 18,39 | 17,81 | 17,81 | -35,17 | - |
| 08 mar 2024 | 19,17 | 19,17 | 18,79 | 18,79 | -37,12 | - |
| 07 mar 2024 | 18,18 | 18,30 | 18,18 | 18,30 | -36,14 | - |
| 06 mar 2024 | 17,73 | 17,84 | 17,73 | 17,84 | -35,24 | - |
| 05 mar 2024 | 17,36 | 17,36 | 17,26 | 17,26 | -34,10 | - |
| 04 mar 2024 | 17,77 | 17,77 | 17,77 | 17,77 | -35,11 | 400 |
| 01 mar 2024 | 17,22 | 17,32 | 17,22 | 17,32 | -34,21 | - |
| 29 feb 2024 | 16,93 | 17,01 | 16,93 | 17,01 | -33,61 | - |
| 28 feb 2024 | 16,70 | 16,84 | 16,70 | 16,84 | -33,28 | - |
| 27 feb 2024 | 17,05 | 17,05 | 17,04 | 17,04 | -33,66 | - |
| 26 feb 2024 | 17,32 | 17,32 | 17,32 | 17,32 | -34,20 | 200 |
| 23 feb 2024 | 16,67 | 16,75 | 16,67 | 16,75 | -33,08 | - |
| 22 feb 2024 | 16,51 | 16,68 | 16,51 | 16,68 | -32,96 | - |
| 21 feb 2024 | 16,53 | 16,68 | 16,53 | 16,66 | -32,90 | 100 |
| 20 feb 2024 | 16,68 | 16,68 | 16,56 | 16,56 | -32,71 | - |
| 19 feb 2024 | 16,81 | 16,81 | 16,70 | 16,70 | -33,00 | - |
| 16 feb 2024 | 16,64 | 16,64 | 16,50 | 16,50 | -32,60 | - |
| 15 feb 2024 | 16,28 | 16,41 | 16,28 | 16,41 | -32,42 | - |
| 14 feb 2024 | 16,44 | 16,52 | 16,44 | 16,52 | -32,63 | - |
| 13 feb 2024 | 16,56 | 16,56 | 16,35 | 16,35 | -32,30 | - |
| 12 feb 2024 | 16,59 | 16,59 | 16,59 | 16,59 | -32,77 | - |
| 09 feb 2024 | 16,30 | 16,56 | 16,30 | 16,56 | -32,70 | - |
| 08 feb 2024 | 16,67 | 16,75 | 16,55 | 16,55 | -32,69 | - |
| *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.