Mercados españoles cerrados en 1 hr 32 mins
IBEX 35
10.875,70 -225,10 (-2,03%) Euro Stoxx 50
4.949,92 -31,17 (-0,63%) Dólar/Euro
1,0707 -0,0018 (-0,17%) Petróleo Brent
87,83 -0,57 (-0,64%) Oro
2.322,90 -34,80 (-1,48%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
NiSource Inc (NOU.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 15 |
| 29 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 29 abr 2024 | 0.265 Dividendo | |||||
| 26 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,94 | - |
| 25 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,94 | - |
| 24 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,94 | - |
| 23 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,94 | - |
| 22 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,54 | - |
| 19 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,34 | - |
| 18 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,14 | - |
| 17 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,95 | - |
| 16 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,14 | - |
| 15 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,14 | - |
| 12 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,14 | - |
| 11 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,14 | - |
| 10 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,14 | - |
| 09 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,95 | - |
| 08 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,95 | - |
| 05 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,95 | - |
| 04 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,14 | - |
| 03 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,34 | - |
| 02 abr 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,34 | 15 |
| 28 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,04 | - |
| 27 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,75 | - |
| 26 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,75 | - |
| 25 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,75 | - |
| 22 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,65 | - |
| 21 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,35 | - |
| 20 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,45 | - |
| 19 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,25 | - |
| 18 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,96 | - |
| 15 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,96 | - |
| 14 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 13 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,35 | - |
| 12 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,45 | - |
| 11 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,35 | - |
| 08 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,35 | - |
| 07 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,25 | - |
| 06 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 05 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 04 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,86 | - |
| 01 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,86 | - |
| 29 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,66 | - |
| 28 feb 2024 | 23,90 | 24,00 | 23,90 | 24,00 | 23,76 | 80 |
| 27 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,56 | - |
| 26 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,76 | - |
| 23 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,76 | - |
| 22 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,76 | - |
| 21 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,76 | - |
| 20 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,76 | - |
| 19 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,76 | - |
| 16 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,76 | - |
| 15 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,46 | - |
| 14 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,46 | - |
| 13 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,46 | - |
| 12 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,06 | - |
| 09 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,06 | - |
| 08 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,06 | - |
| 07 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,16 | - |
| 06 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,26 | - |
| 05 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,56 | - |
| 02 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,86 | - |
| 02 feb 2024 | 0.265 Dividendo | |||||
| 01 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,59 | - |
| 31 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,59 | - |
| 30 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,50 | - |
| 29 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,20 | - |
| 26 ene 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,91 | - |
| 25 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 22,81 | - |
| 24 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,10 | - |
| 23 ene 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,01 | - |
| 22 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,10 | - |
| 19 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,10 | - |
| 18 ene 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,40 | - |
| 17 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,69 | - |
| 16 ene 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,79 | - |
| 15 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,69 | - |
| 12 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,69 | - |
| 11 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,38 | - |
| 10 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,28 | - |
| 09 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,28 | - |
| 08 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,08 | - |
| 05 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,08 | - |
| 04 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,08 | - |
| 03 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,08 | - |
| 02 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,50 | - |
| 29 dic 2023 | 23,90 | 23,90 | 23,90 | 23,90 | 23,40 | - |
| 28 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,20 | - |
| 27 dic 2023 | 23,90 | 23,90 | 23,90 | 23,90 | 23,40 | - |
| 22 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,20 | - |
| 21 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,50 | - |
| 20 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 23,69 | - |
| 19 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 23,69 | - |
| 18 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 23,89 | - |
| 15 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 23,89 | - |
| 14 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,28 | - |
| 13 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 23,89 | - |
| 12 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 23,99 | - |
| 11 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 23,99 | - |
| 08 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 23,99 | - |
| *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.