Mercados españoles cerrados en 2 hrs 37 min
IBEX 35
11.056,40 -0,40 (-0,00%) Euro Stoxx 50
4.987,53 +21,73 (+0,44%) Dólar/Euro
1,0803 +0,0015 (+0,14%) Petróleo Brent
86,84 -0,50 (-0,57%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.083,49 -2.366,27 (-4,27%)
Nomura Research Institute Ltd (NR7.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 40 |
| 03 jul 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 02 jul 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 01 jul 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 28 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 27 jun 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 26 jun 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 25 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 24 jun 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 21 jun 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 20 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 19 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 18 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 17 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 14 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 13 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 12 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 11 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 10 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 07 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 06 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 05 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 04 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 03 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 31 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 30 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 29 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 28 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 27 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 24 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 23 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 22 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 21 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 20 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 17 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 16 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 15 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 14 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 13 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 10 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 09 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 08 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 07 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 06 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 03 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 02 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 30 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 29 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 26 abr 2024 | 23,20 | 24,20 | 23,20 | 24,20 | 24,20 | 40 |
| 25 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 24 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 23 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 22 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 19 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 18 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 17 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 16 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 15 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 12 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 11 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 10 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 09 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 08 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 05 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 04 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 03 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 02 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 28 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 28 mar 2024 | 29 Dividendo | |||||
| 27 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,80 | - |
| 26 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 25 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 22 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 21 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,76 | - |
| 20 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,69 | - |
| 19 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 18 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 15 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,69 | - |
| 14 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 13 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,74 | - |
| 12 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,78 | - |
| 11 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,80 | - |
| 08 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,84 | - |
| 07 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,89 | - |
| 06 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,86 | - |
| 05 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,86 | - |
| 04 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,76 | - |
| 01 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,74 | - |
| 29 feb 2024 | 25,60 | 26,20 | 25,60 | 26,20 | -2,80 | 40 |
| 28 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,67 | - |
| 27 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,69 | - |
| 26 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 23 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 22 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 21 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,65 | - |
| 20 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,67 | - |
| 19 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,67 | - |
| 16 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 15 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 14 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,74 | - |
| *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.