Mercados españoles cerrados en 5 hrs 57 min
IBEX 35
10.909,70 -147,30 (-1,33%) Euro Stoxx 50
4.893,78 -36,21 (-0,73%) Dólar/Euro
1,0718 -0,0024 (-0,23%) Petróleo Brent
87,21 +0,61 (+0,70%) Oro
2.339,10 +0,20 (+0,01%) Bitcoin EUR
58.408,01 -182,96 (-0,31%)
Rakuten Group Inc (RAK.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:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 4,9320 | 4,9320 | 4,9320 | 4,9510 | 4,9510 | 758 |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 4,7840 | 4,7840 | 4,7840 | 4,7840 | 4,7840 | - |
| 27 jun 2024 | 4,8920 | 4,9230 | 4,8920 | 4,9230 | 4,9230 | 758 |
| 26 jun 2024 | 4,9005 | 4,9005 | 4,9005 | 4,9005 | 4,9005 | - |
| 25 jun 2024 | 4,9045 | 4,9045 | 4,9045 | 4,9045 | 4,9045 | - |
| 24 jun 2024 | 4,7770 | 4,7770 | 4,7770 | 4,7770 | 4,7770 | - |
| 21 jun 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | - |
| 20 jun 2024 | 4,8215 | 4,8215 | 4,8215 | 4,8215 | 4,8215 | - |
| 19 jun 2024 | 4,8490 | 4,8490 | 4,8490 | 4,8490 | 4,8490 | - |
| 18 jun 2024 | 4,8425 | 4,8425 | 4,8425 | 4,8425 | 4,8425 | - |
| 17 jun 2024 | 4,6275 | 4,6275 | 4,6275 | 4,6275 | 4,6275 | - |
| 14 jun 2024 | 4,7515 | 4,7515 | 4,7515 | 4,7515 | 4,7515 | - |
| 13 jun 2024 | 4,6875 | 4,6875 | 4,6875 | 4,6875 | 4,6875 | - |
| 12 jun 2024 | 4,7385 | 4,8155 | 4,7385 | 4,8155 | 4,8155 | 20 |
| 11 jun 2024 | 4,7955 | 4,7955 | 4,7955 | 4,7955 | 4,7955 | - |
| 10 jun 2024 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | - |
| 07 jun 2024 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | - |
| 06 jun 2024 | 4,8885 | 4,8885 | 4,8885 | 4,8885 | 4,8885 | - |
| 05 jun 2024 | 4,8495 | 4,8495 | 4,8495 | 4,8495 | 4,8495 | - |
| 04 jun 2024 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | - |
| 03 jun 2024 | 4,8735 | 4,8735 | 4,8735 | 4,8735 | 4,8735 | - |
| 31 may 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
| 30 may 2024 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | - |
| 29 may 2024 | 4,6545 | 4,6545 | 4,6545 | 4,6545 | 4,6545 | - |
| 28 may 2024 | 4,6225 | 4,6225 | 4,6225 | 4,6225 | 4,6225 | - |
| 27 may 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
| 24 may 2024 | 4,5515 | 4,5515 | 4,5515 | 4,5515 | 4,5515 | - |
| 23 may 2024 | 4,5695 | 4,5695 | 4,5695 | 4,5695 | 4,5695 | - |
| 22 may 2024 | 4,5585 | 4,5585 | 4,5585 | 4,5585 | 4,5585 | - |
| 21 may 2024 | 4,6195 | 4,6195 | 4,6195 | 4,6195 | 4,6195 | - |
| 20 may 2024 | 4,7705 | 4,7705 | 4,7705 | 4,7705 | 4,7705 | - |
| 17 may 2024 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | - |
| 16 may 2024 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | - |
| 15 may 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 14 may 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 13 may 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
| 10 may 2024 | 4,7680 | 4,7680 | 4,7680 | 4,7680 | 4,7680 | - |
| 09 may 2024 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | - |
| 08 may 2024 | 4,7295 | 4,7295 | 4,7295 | 4,7295 | 4,7295 | - |
| 07 may 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
| 06 may 2024 | 4,5005 | 4,5005 | 4,5005 | 4,5005 | 4,5005 | - |
| 03 may 2024 | 4,5385 | 4,5385 | 4,5385 | 4,5385 | 4,5385 | - |
| 02 may 2024 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | - |
| 30 abr 2024 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | - |
| 29 abr 2024 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | - |
| 26 abr 2024 | 4,3385 | 4,3385 | 4,3385 | 4,3385 | 4,3385 | - |
| 25 abr 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | - |
| 24 abr 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | - |
| 23 abr 2024 | 4,5365 | 4,5365 | 4,5365 | 4,5365 | 4,5365 | - |
| 22 abr 2024 | 4,5675 | 4,5675 | 4,5675 | 4,5675 | 4,5675 | - |
| 19 abr 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
| 18 abr 2024 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | - |
| 17 abr 2024 | 4,8295 | 4,8295 | 4,8295 | 4,8295 | 4,8295 | - |
| 16 abr 2024 | 4,8980 | 4,8980 | 4,8980 | 4,8980 | 4,8980 | - |
| 15 abr 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 12 abr 2024 | 5,2730 | 5,2730 | 5,2730 | 5,2730 | 5,2730 | - |
| 11 abr 2024 | 5,2960 | 5,2960 | 5,2960 | 5,2960 | 5,2960 | - |
| 10 abr 2024 | 5,3770 | 5,3770 | 5,3770 | 5,3770 | 5,3770 | - |
| 09 abr 2024 | 5,3960 | 5,3960 | 5,3960 | 5,3960 | 5,3960 | - |
| 08 abr 2024 | 5,3090 | 5,3090 | 5,3090 | 5,3090 | 5,3090 | - |
| 05 abr 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | - |
| 04 abr 2024 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | - |
| 03 abr 2024 | 5,1740 | 5,1740 | 5,1740 | 5,1740 | 5,1740 | - |
| 02 abr 2024 | 5,1280 | 5,1280 | 5,1280 | 5,1280 | 5,1280 | - |
| 28 mar 2024 | 5,1860 | 5,1860 | 5,1860 | 5,1860 | 5,1860 | - |
| 27 mar 2024 | 5,2220 | 5,2220 | 5,2220 | 5,2220 | 5,2220 | - |
| 26 mar 2024 | 5,3120 | 5,3120 | 5,3120 | 5,3120 | 5,3120 | - |
| 25 mar 2024 | 5,3540 | 5,3540 | 5,3540 | 5,3540 | 5,3540 | - |
| 22 mar 2024 | 5,2320 | 5,2320 | 5,2320 | 5,2320 | 5,2320 | - |
| 21 mar 2024 | 5,2380 | 5,2380 | 5,2380 | 5,2380 | 5,2380 | - |
| 20 mar 2024 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | - |
| 19 mar 2024 | 5,1520 | 5,2480 | 5,1520 | 5,2480 | 5,2480 | 50 |
| 18 mar 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 15 mar 2024 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | - |
| 14 mar 2024 | 4,9030 | 4,9030 | 4,9030 | 4,9030 | 4,9030 | - |
| 13 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 12 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 11 mar 2024 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | - |
| 08 mar 2024 | 5,0540 | 5,0540 | 5,0540 | 5,0540 | 5,0540 | - |
| 07 mar 2024 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | - |
| 06 mar 2024 | 4,9720 | 4,9720 | 4,9720 | 4,9720 | 4,9720 | - |
| 05 mar 2024 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | - |
| 04 mar 2024 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | - |
| 01 mar 2024 | 5,0040 | 5,0040 | 5,0040 | 5,0040 | 5,0040 | - |
| 29 feb 2024 | 5,0000 | 5,0000 | 4,9920 | 4,9920 | 4,9920 | 2 |
| 28 feb 2024 | 4,7880 | 4,7880 | 4,7880 | 4,7880 | 4,7880 | - |
| 27 feb 2024 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | - |
| 26 feb 2024 | 4,7970 | 4,7970 | 4,7970 | 4,7970 | 4,7970 | - |
| 23 feb 2024 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | - |
| 22 feb 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | - |
| 21 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 20 feb 2024 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | - |
| 19 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 16 feb 2024 | 4,7640 | 4,7640 | 4,7640 | 4,7640 | 4,7640 | - |
| 15 feb 2024 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | - |
| 14 feb 2024 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | - |
| 13 feb 2024 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | - |
| 12 feb 2024 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | - |
| 09 feb 2024 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | - |
| *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.