Mercados españoles cerrados en 4 hrs 14 min
IBEX 35
11.209,90 -66,10 (-0,59%) Euro Stoxx 50
4.991,00 -39,35 (-0,78%) Dólar/Euro
1,0840 -0,0020 (-0,18%) Petróleo Brent
84,82 +0,60 (+0,71%) Oro
2.347,10 -9,40 (-0,40%) Bitcoin EUR
62.537,09 -714,22 (-1,13%)
Ping An Insurance (Group) Co. of China Ltd (PZX.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 4,8065 | 4,8065 | 4,8065 | 4,8065 | 4,8065 | 4500 |
| 28 may 2024 | 4,9505 | 4,9505 | 4,9505 | 4,9505 | 4,9505 | - |
| 27 may 2024 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | - |
| 24 may 2024 | 4,9085 | 4,9085 | 4,9085 | 4,9085 | 4,9085 | - |
| 23 may 2024 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | - |
| 22 may 2024 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | - |
| 21 may 2024 | 5,1810 | 5,1810 | 5,1810 | 5,1810 | 5,1810 | - |
| 20 may 2024 | 5,3040 | 5,3040 | 5,3040 | 5,3040 | 5,3040 | - |
| 17 may 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 16 may 2024 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | - |
| 15 may 2024 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | - |
| 14 may 2024 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | - |
| 13 may 2024 | 4,8615 | 4,8615 | 4,8615 | 4,8615 | 4,8615 | - |
| 10 may 2024 | 4,8260 | 4,8260 | 4,8260 | 4,8260 | 4,8260 | - |
| 09 may 2024 | 4,6075 | 4,6075 | 4,6075 | 4,6075 | 4,6075 | - |
| 08 may 2024 | 4,5005 | 4,5005 | 4,5005 | 4,5005 | 4,5005 | - |
| 07 may 2024 | 4,6930 | 4,6930 | 4,6930 | 4,6930 | 4,6930 | - |
| 06 may 2024 | 4,5705 | 4,5705 | 4,5705 | 4,5705 | 4,5705 | - |
| 03 may 2024 | 4,6485 | 4,6485 | 4,6485 | 4,6485 | 4,6485 | - |
| 02 may 2024 | 4,4405 | 4,5900 | 4,4405 | 4,5900 | 4,5900 | 4500 |
| 30 abr 2024 | 4,2510 | 4,2510 | 4,2510 | 4,2510 | 4,2510 | - |
| 29 abr 2024 | 4,3295 | 4,3985 | 4,3295 | 4,3505 | 4,3505 | 227 |
| 26 abr 2024 | 4,2090 | 4,2680 | 4,2090 | 4,2680 | 4,2680 | 150 |
| 25 abr 2024 | 4,1420 | 4,2110 | 4,1420 | 4,2110 | 4,2110 | 180 |
| 24 abr 2024 | 4,0545 | 4,0545 | 4,0545 | 4,0545 | 4,0545 | - |
| 23 abr 2024 | 3,8745 | 3,8745 | 3,8745 | 3,8745 | 3,8745 | - |
| 22 abr 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 19 abr 2024 | 3,6805 | 3,6805 | 3,6805 | 3,6805 | 3,6805 | - |
| 18 abr 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 17 abr 2024 | 3,5865 | 3,5865 | 3,5865 | 3,5865 | 3,5865 | - |
| 16 abr 2024 | 3,6005 | 3,6360 | 3,6005 | 3,6360 | 3,6360 | 800 |
| 15 abr 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 12 abr 2024 | 3,6805 | 3,7000 | 3,6805 | 3,7000 | 3,7000 | 55 |
| 11 abr 2024 | 3,8305 | 3,8305 | 3,8305 | 3,8305 | 3,8305 | - |
| 10 abr 2024 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | - |
| 09 abr 2024 | 3,8105 | 3,8105 | 3,8105 | 3,8105 | 3,8105 | - |
| 08 abr 2024 | 3,8205 | 3,8205 | 3,8205 | 3,8205 | 3,8205 | - |
| 05 abr 2024 | 3,8505 | 3,8505 | 3,8505 | 3,8505 | 3,8505 | - |
| 04 abr 2024 | 3,9505 | 3,9505 | 3,9505 | 3,9505 | 3,9505 | - |
| 03 abr 2024 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | - |
| 02 abr 2024 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | - |
| 28 mar 2024 | 3,8735 | 3,8735 | 3,8735 | 3,8735 | 3,8735 | - |
| 27 mar 2024 | 3,8605 | 3,8605 | 3,8605 | 3,8605 | 3,8605 | - |
| 26 mar 2024 | 3,8855 | 3,9600 | 3,8855 | 3,9600 | 3,9600 | 200 |
| 25 mar 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | - |
| 22 mar 2024 | 4,0000 | 4,0000 | 3,9990 | 3,9990 | 3,9990 | 500 |
| 21 mar 2024 | 4,1190 | 4,1190 | 4,1190 | 4,1190 | 4,1190 | - |
| 20 mar 2024 | 4,1005 | 4,1005 | 4,1005 | 4,1005 | 4,1005 | - |
| 19 mar 2024 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | - |
| 18 mar 2024 | 4,1805 | 4,1805 | 4,1805 | 4,1805 | 4,1805 | - |
| 15 mar 2024 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | - |
| 14 mar 2024 | 4,2405 | 4,2405 | 4,2405 | 4,2405 | 4,2405 | - |
| 13 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 12 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 11 mar 2024 | 4,1180 | 4,1180 | 4,1180 | 4,1180 | 4,1180 | - |
| 08 mar 2024 | 4,1005 | 4,1005 | 4,1005 | 4,1005 | 4,1005 | - |
| 07 mar 2024 | 4,0255 | 4,0255 | 4,0255 | 4,0255 | 4,0255 | - |
| 06 mar 2024 | 4,0255 | 4,0255 | 4,0255 | 4,0255 | 4,0255 | - |
| 05 mar 2024 | 4,0665 | 4,0665 | 4,0665 | 4,0665 | 4,0665 | 700 |
| 04 mar 2024 | 4,0145 | 4,0145 | 4,0145 | 4,0145 | 4,0145 | - |
| 01 mar 2024 | 4,1505 | 4,1505 | 4,1505 | 4,1505 | 4,1505 | - |
| 29 feb 2024 | 4,1505 | 4,1505 | 4,1505 | 4,1505 | 4,1505 | - |
| 28 feb 2024 | 4,1605 | 4,1605 | 4,1605 | 4,1605 | 4,1605 | - |
| 27 feb 2024 | 4,2805 | 4,2805 | 4,2805 | 4,2805 | 4,2805 | - |
| 26 feb 2024 | 4,3330 | 4,3330 | 4,3105 | 4,3105 | 4,3105 | 100 |
| 23 feb 2024 | 4,3845 | 4,4995 | 4,3845 | 4,4995 | 4,4995 | 45 |
| 22 feb 2024 | 4,2735 | 4,2735 | 4,2735 | 4,2735 | 4,2735 | - |
| 21 feb 2024 | 4,2215 | 4,2215 | 4,2215 | 4,2215 | 4,2215 | - |
| 20 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19 feb 2024 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | 4,0005 | - |
| 16 feb 2024 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | - |
| 15 feb 2024 | 3,9625 | 3,9625 | 3,9625 | 3,9625 | 3,9625 | - |
| 14 feb 2024 | 3,9305 | 4,0005 | 3,9305 | 4,0005 | 4,0005 | 300 |
| 13 feb 2024 | 4,0315 | 4,0315 | 4,0315 | 4,0315 | 4,0315 | - |
| 12 feb 2024 | 3,9505 | 3,9505 | 3,9505 | 3,9505 | 3,9505 | - |
| 09 feb 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | - |
| 08 feb 2024 | 3,9645 | 3,9645 | 3,9645 | 3,9645 | 3,9645 | - |
| 07 feb 2024 | 4,0205 | 4,0205 | 4,0205 | 4,0205 | 4,0205 | - |
| 06 feb 2024 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | - |
| 05 feb 2024 | 3,7505 | 3,7945 | 3,7505 | 3,7945 | 3,7945 | 250 |
| 02 feb 2024 | 3,7505 | 3,7505 | 3,7505 | 3,7505 | 3,7505 | - |
| 01 feb 2024 | 3,8085 | 3,8085 | 3,8085 | 3,8085 | 3,8085 | - |
| 31 ene 2024 | 3,8305 | 3,8305 | 3,8305 | 3,8305 | 3,8305 | - |
| 30 ene 2024 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | - |
| 29 ene 2024 | 3,9605 | 3,9605 | 3,9605 | 3,9605 | 3,9605 | - |
| 26 ene 2024 | 3,9705 | 3,9705 | 3,9705 | 3,9705 | 3,9705 | - |
| 25 ene 2024 | 4,0235 | 4,1045 | 4,0235 | 4,1045 | 4,1045 | 300 |
| 24 ene 2024 | 3,7605 | 3,9795 | 3,7605 | 3,9795 | 3,9795 | 440 |
| 23 ene 2024 | 3,6405 | 3,6405 | 3,6405 | 3,6405 | 3,6405 | - |
| 22 ene 2024 | 3,5105 | 3,5105 | 3,5105 | 3,5105 | 3,5105 | - |
| 19 ene 2024 | 3,5105 | 3,5105 | 3,5105 | 3,5105 | 3,5105 | - |
| 18 ene 2024 | 3,5505 | 3,5505 | 3,5505 | 3,5505 | 3,5505 | - |
| 17 ene 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 16 ene 2024 | 3,7205 | 3,7895 | 3,7205 | 3,7895 | 3,7895 | 500 |
| 15 ene 2024 | 3,7805 | 3,7805 | 3,7805 | 3,7805 | 3,7805 | - |
| 12 ene 2024 | 3,7805 | 3,7805 | 3,7805 | 3,7805 | 3,7805 | - |
| 11 ene 2024 | 3,7645 | 3,7645 | 3,7645 | 3,7645 | 3,7645 | - |
| 10 ene 2024 | 3,6905 | 3,6905 | 3,6905 | 3,6905 | 3,6905 | - |
| 09 ene 2024 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | - |
| 08 ene 2024 | 3,8105 | 3,8105 | 3,8105 | 3,8105 | 3,8105 | - |
| *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.