Mercados españoles cerrados
S&P 500
5.068,17 +57,57 (+1,15%) Nasdaq
15.683,06 +231,75 (+1,50%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0709 +0,0052 (+0,49%) Petróleo Brent
88,12 +1,12 (+1,29%) Bitcoin EUR
62.325,00 +282,28 (+0,45%)
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:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | 15 |
| 22 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 19 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 18 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 17 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 16 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 12 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 11 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 10 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 09 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 08 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 05 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 04 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 03 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 02 abr 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,60 | 15 |
| 28 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 27 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 26 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 25 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 22 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 21 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 20 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 19 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 18 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 15 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 14 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 13 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 12 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 11 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 08 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 07 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 06 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 05 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 04 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 01 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 29 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 28 feb 2024 | 23,90 | 24,00 | 23,90 | 24,00 | 24,00 | 80 |
| 27 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 26 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 23 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 22 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 21 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 20 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 19 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 16 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 15 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 14 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 13 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 12 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 09 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 08 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 07 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 06 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 05 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 02 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 02 feb 2024 | 0.265 Dividendo | |||||
| 01 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,83 | - |
| 31 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,83 | - |
| 30 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,74 | - |
| 29 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,44 | - |
| 26 ene 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,14 | - |
| 25 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,04 | - |
| 24 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,34 | - |
| 23 ene 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,24 | - |
| 22 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,34 | - |
| 19 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,34 | - |
| 18 ene 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,64 | - |
| 17 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,93 | - |
| 16 ene 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,03 | - |
| 15 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,93 | - |
| 12 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,93 | - |
| 11 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,63 | - |
| 10 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,53 | - |
| 09 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,53 | - |
| 08 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,33 | - |
| 05 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,33 | - |
| 04 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,33 | - |
| 03 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,33 | - |
| 02 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,74 | - |
| 29 dic 2023 | 23,90 | 23,90 | 23,90 | 23,90 | 23,64 | - |
| 28 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,44 | - |
| 27 dic 2023 | 23,90 | 23,90 | 23,90 | 23,90 | 23,64 | - |
| 22 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,44 | - |
| 21 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,74 | - |
| 20 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 23,93 | - |
| 19 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 23,93 | - |
| 18 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,13 | - |
| 15 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,13 | - |
| 14 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,53 | - |
| 13 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,13 | - |
| 12 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,23 | - |
| 11 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,23 | - |
| 08 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,23 | - |
| 07 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,23 | - |
| 06 dic 2023 | 24,30 | 24,30 | 24,30 | 24,30 | 24,03 | - |
| 05 dic 2023 | 24,30 | 24,30 | 24,30 | 24,30 | 24,03 | - |
| 04 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,74 | - |
| 01 dic 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,34 | - |
| 30 nov 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,44 | - |
| *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.