Mercados españoles abiertos en 2 hrs 44 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
32.831,35 -399,92 (-1,20%) Dólar/Euro
1,0845 +0,0008 (+0,08%) Petróleo Brent
78,03 0,00 (0,00%) Bitcoin EUR
38.585,70 +580,33 (+1,53%)
Sega Sammy Holdings Inc (RYU.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CET
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 01 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 30 nov 2023 | 13,40 | 13,60 | 13,40 | 13,60 | 13,60 | 36 |
| 29 nov 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 28 nov 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 27 nov 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 24 nov 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 23 nov 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 22 nov 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 21 nov 2023 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 20 nov 2023 | 13,50 | 13,90 | 13,50 | 13,90 | 13,90 | 10 |
| 17 nov 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 16 nov 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 150 |
| 15 nov 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 14 nov 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 13 nov 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 300 |
| 10 nov 2023 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 09 nov 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 08 nov 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 07 nov 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 06 nov 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 50 |
| 03 nov 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 02 nov 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 01 nov 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 300 |
| 31 oct 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 30 |
| 30 oct 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 27 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 26 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 25 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 24 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 23 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 20 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 19 oct 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 18 oct 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 17 oct 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 16 oct 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 13 oct 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 12 oct 2023 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 11 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 10 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 09 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 06 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 05 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 04 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 03 oct 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 02 oct 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 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 | - |
| *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.