Mercados españoles abiertos en 32 mins
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0885 +0,0013 (+0,12%) Petróleo Brent
84,35 +0,37 (+0,44%) Bitcoin EUR
61.622,81 -68,43 (-0,11%)
Seiko Epson Corp (SE7.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:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 100 |
| 17 may 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 16 may 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 15 may 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 14 may 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 13 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 10 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 09 may 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 08 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 07 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 06 may 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 03 may 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 02 may 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 30 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 29 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 26 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 25 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 24 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 23 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 22 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 19 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 18 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 17 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 16 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 15 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 12 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 11 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 10 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 09 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 08 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 05 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 04 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 03 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 02 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 28 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 28 mar 2024 | 37 Dividendo | |||||
| 27 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -21,00 | - |
| 26 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -20,48 | - |
| 25 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -20,61 | - |
| 22 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -20,87 | - |
| 21 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -20,48 | - |
| 20 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -20,21 | - |
| 19 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -20,34 | - |
| 18 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -20,08 | - |
| 15 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -19,69 | - |
| 14 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -19,29 | - |
| 13 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -19,16 | - |
| 12 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -19,29 | - |
| 11 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -19,29 | - |
| 08 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -19,56 | - |
| 07 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -19,43 | - |
| 06 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -19,56 | - |
| 05 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -19,43 | - |
| 04 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -19,82 | - |
| 01 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -19,69 | - |
| 29 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -19,29 | - |
| 28 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -19,16 | - |
| 27 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -19,16 | - |
| 26 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -19,16 | - |
| 23 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -19,16 | - |
| 22 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -19,16 | - |
| 21 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -19,29 | - |
| 20 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -19,43 | - |
| 19 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -19,29 | - |
| 16 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -19,56 | - |
| 15 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -19,29 | - |
| 14 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -18,90 | - |
| 13 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -19,43 | - |
| 12 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -19,29 | - |
| 09 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -19,29 | - |
| 08 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -19,16 | - |
| 07 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -19,16 | - |
| 06 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -19,16 | - |
| 05 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -19,29 | - |
| 02 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -17,46 | - |
| 01 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -17,46 | - |
| 31 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -17,46 | - |
| 30 ene 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -17,59 | - |
| 29 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -17,72 | - |
| 26 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -17,72 | - |
| 25 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -17,72 | - |
| 24 ene 2024 | 13,60 | 13,60 | 13,60 | 13,60 | -17,85 | - |
| 23 ene 2024 | 13,80 | 13,80 | 13,80 | 13,80 | -18,11 | - |
| 22 ene 2024 | 13,70 | 13,70 | 13,70 | 13,70 | -17,98 | - |
| 19 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -17,72 | - |
| 18 ene 2024 | 13,60 | 13,60 | 13,60 | 13,60 | -17,85 | - |
| 17 ene 2024 | 13,60 | 13,60 | 13,60 | 13,60 | -17,85 | - |
| 16 ene 2024 | 13,80 | 13,80 | 13,80 | 13,80 | -18,11 | - |
| 15 ene 2024 | 13,70 | 13,70 | 13,70 | 13,70 | -17,98 | - |
| 12 ene 2024 | 13,70 | 13,70 | 13,70 | 13,70 | -17,98 | - |
| 11 ene 2024 | 13,70 | 13,70 | 13,70 | 13,70 | -17,98 | - |
| 10 ene 2024 | 13,60 | 13,60 | 13,60 | 13,60 | -17,85 | - |
| 09 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -17,72 | - |
| 08 ene 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -17,59 | - |
| 05 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -17,46 | - |
| 04 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | -17,72 | - |
| 03 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -17,46 | - |
| 02 ene 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -17,46 | - |
| 29 dic 2023 | 13,30 | 13,30 | 13,20 | 13,20 | -17,32 | - |
| 28 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | -17,46 | - |
| *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.