Mercados españoles abiertos en 8 hrs 11 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0563 -0,0004 (-0,04%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.428,12 +841,96 (+3,29%)
Sega Sammy Holdings Inc (RYU.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 28 sept 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 28 sept 2023 | 23 Dividendo | |||||
| 27 sept 2023 | 17,90 | 17,90 | 17,90 | 17,90 | -5,10 | - |
| 26 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
| 25 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
| 22 sept 2023 | 17,60 | 17,60 | 17,60 | 17,60 | -5,01 | - |
| 21 sept 2023 | 17,50 | 17,50 | 17,50 | 17,50 | -4,99 | - |
| 20 sept 2023 | 17,70 | 17,70 | 17,70 | 17,70 | -5,04 | - |
| 19 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
| 18 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
| 15 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
| 14 sept 2023 | 17,70 | 17,80 | 17,70 | 17,80 | -5,07 | 25 |
| 13 sept 2023 | 17,70 | 17,70 | 17,70 | 17,70 | -5,04 | - |
| 12 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
| 11 sept 2023 | 18,00 | 18,00 | 18,00 | 18,00 | -5,13 | - |
| 08 sept 2023 | 18,00 | 18,00 | 18,00 | 18,00 | -5,13 | 25 |
| 07 sept 2023 | 17,80 | 18,30 | 17,80 | 18,30 | -5,21 | 5 |
| 06 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
| 05 sept 2023 | 18,20 | 18,20 | 17,80 | 17,80 | -5,07 | 67 |
| 04 sept 2023 | 18,40 | 18,40 | 18,40 | 18,40 | -5,24 | - |
| 01 sept 2023 | 18,40 | 18,40 | 18,40 | 18,40 | -5,24 | - |
| 31 ago 2023 | 18,30 | 18,30 | 18,10 | 18,10 | -5,16 | 200 |
| 30 ago 2023 | 18,30 | 18,30 | 18,30 | 18,30 | -5,21 | - |
| 29 ago 2023 | 18,30 | 18,30 | 18,30 | 18,30 | -5,21 | - |
| 28 ago 2023 | 18,30 | 18,30 | 18,30 | 18,30 | -5,21 | - |
| 25 ago 2023 | 18,30 | 18,30 | 18,20 | 18,20 | -5,19 | 200 |
| 24 ago 2023 | 18,30 | 18,30 | 18,30 | 18,30 | -5,21 | - |
| 23 ago 2023 | 18,20 | 18,20 | 18,20 | 18,20 | -5,19 | - |
| 22 ago 2023 | 18,20 | 18,20 | 18,10 | 18,10 | -5,16 | 150 |
| 21 ago 2023 | 18,20 | 18,20 | 18,20 | 18,20 | -5,19 | - |
| 18 ago 2023 | 18,20 | 18,20 | 18,20 | 18,20 | -5,19 | - |
| 17 ago 2023 | 18,20 | 18,20 | 18,20 | 18,20 | -5,19 | - |
| 16 ago 2023 | 18,70 | 18,70 | 18,20 | 18,20 | -5,19 | 200 |
| 15 ago 2023 | 18,70 | 18,70 | 18,70 | 18,70 | -5,33 | - |
| 14 ago 2023 | 18,70 | 18,70 | 18,70 | 18,70 | -5,33 | - |
| 11 ago 2023 | 19,00 | 19,00 | 19,00 | 19,00 | -5,41 | - |
| 10 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | -5,44 | - |
| 09 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | -5,44 | - |
| 08 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | -5,44 | - |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 19,40 | 19,40 | 19,40 | 19,40 | -5,53 | 50 |
| 03 ago 2023 | 19,40 | 19,40 | 19,40 | 19,40 | -5,53 | - |
| 02 ago 2023 | 19,40 | 19,40 | 19,40 | 19,40 | -5,53 | - |
| 01 ago 2023 | 20,00 | 20,00 | 20,00 | 20,00 | -5,70 | - |
| 31 jul 2023 | 19,70 | 19,70 | 19,70 | 19,70 | -5,61 | - |
| 28 jul 2023 | 19,80 | 19,80 | 19,70 | 19,70 | -5,61 | 50 |
| 27 jul 2023 | 19,80 | 19,80 | 19,80 | 19,80 | -5,64 | - |
| 26 jul 2023 | 19,50 | 19,50 | 19,50 | 19,50 | -5,56 | - |
| 25 jul 2023 | 19,50 | 19,50 | 19,50 | 19,50 | -5,56 | - |
| 24 jul 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -5,58 | - |
| 21 jul 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -5,58 | - |
| 20 jul 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -5,58 | - |
| 19 jul 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -5,58 | - |
| 18 jul 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -5,58 | - |
| 17 jul 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -5,58 | - |
| 14 jul 2023 | 19,70 | 19,70 | 19,70 | 19,70 | -5,61 | - |
| 13 jul 2023 | 19,60 | 19,80 | 19,60 | 19,80 | -5,64 | 7 |
| 12 jul 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -5,58 | - |
| 11 jul 2023 | 19,20 | 19,20 | 19,20 | 19,20 | -5,47 | - |
| 10 jul 2023 | 19,20 | 19,20 | 19,20 | 19,20 | -5,47 | - |
| 07 jul 2023 | 19,20 | 19,20 | 19,20 | 19,20 | -5,47 | - |
| 06 jul 2023 | 19,20 | 19,20 | 19,20 | 19,20 | -5,47 | 5 |
| 05 jul 2023 | 19,90 | 19,90 | 19,90 | 19,90 | -5,67 | - |
| 04 jul 2023 | 19,90 | 19,90 | 19,90 | 19,90 | -5,67 | - |
| 03 jul 2023 | 20,00 | 20,00 | 20,00 | 20,00 | -5,70 | 500 |
| 30 jun 2023 | 19,40 | 19,40 | 19,40 | 19,40 | -5,53 | - |
| 29 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 28 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 27 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 26 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 23 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 22 jun 2023 | 19,50 | 19,50 | 19,50 | 19,50 | -5,56 | - |
| 21 jun 2023 | 19,30 | 19,50 | 19,30 | 19,50 | -5,56 | 20 |
| 20 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 19 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 16 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 15 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 14 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 13 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -5,50 | - |
| 08 jun 2023 | 18,90 | 18,90 | 18,90 | 18,90 | -5,38 | - |
| 07 jun 2023 | 19,00 | 19,00 | 19,00 | 19,00 | -5,41 | - |
| 06 jun 2023 | 19,00 | 19,00 | 19,00 | 19,00 | -5,41 | - |
| 05 jun 2023 | 18,60 | 18,60 | 18,60 | 18,60 | -5,30 | - |
| 02 jun 2023 | 18,40 | 18,40 | 18,40 | 18,40 | -5,24 | - |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 18,10 | 18,10 | 18,10 | 18,10 | -5,16 | - |
| 30 may 2023 | 18,10 | 18,10 | 18,10 | 18,10 | -5,16 | - |
| 29 may 2023 | 18,10 | 18,10 | 18,10 | 18,10 | -5,16 | - |
| 26 may 2023 | 18,40 | 18,40 | 18,40 | 18,40 | -5,24 | - |
| 25 may 2023 | 18,50 | 18,50 | 18,50 | 18,50 | -5,27 | - |
| 24 may 2023 | 18,70 | 18,70 | 18,70 | 18,70 | -5,33 | - |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 18,70 | 18,70 | 18,70 | 18,70 | -5,33 | - |
| 19 may 2023 | 18,70 | 18,70 | 18,70 | 18,70 | -5,33 | - |
| 18 may 2023 | 19,00 | 19,00 | 19,00 | 19,00 | -5,41 | - |
| 17 may 2023 | 19,00 | 19,00 | 19,00 | 19,00 | -5,41 | - |
| 16 may 2023 | 19,00 | 19,00 | 19,00 | 19,00 | -5,41 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
