Mercados españoles cerrados
IBEX 35
11.404,90 -39,10 (-0,34%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dólar/Euro
1,0805 -0,0089 (-0,82%) Petróleo Brent
79,35 -0,52 (-0,65%) Oro
2.304,60 -86,30 (-3,61%) Bitcoin EUR
63.998,80 -1.341,56 (-2,05%)
3D Systems Corp (SYV.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | 325 |
| 06 jun 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
| 05 jun 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
| 04 jun 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
| 03 jun 2024 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | - |
| 31 may 2024 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | - |
| 30 may 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | - |
| 29 may 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 28 may 2024 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | - |
| 27 may 2024 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | - |
| 24 may 2024 | 3,1910 | 3,1910 | 3,1910 | 3,1910 | 3,1910 | - |
| 23 may 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 22 may 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
| 21 may 2024 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | - |
| 20 may 2024 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | - |
| 17 may 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
| 16 may 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 15 may 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 14 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 13 may 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
| 10 may 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 09 may 2024 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | - |
| 08 may 2024 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | - |
| 07 may 2024 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | - |
| 06 may 2024 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | - |
| 03 may 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 02 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 30 abr 2024 | 3,1890 | 3,1890 | 3,1890 | 3,1890 | 3,1890 | - |
| 29 abr 2024 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | - |
| 26 abr 2024 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | - |
| 25 abr 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
| 24 abr 2024 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | - |
| 23 abr 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 22 abr 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | - |
| 19 abr 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
| 18 abr 2024 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | - |
| 17 abr 2024 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | - |
| 16 abr 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
| 15 abr 2024 | 3,4500 | 3,4560 | 3,4420 | 3,4560 | 3,4560 | 325 |
| 12 abr 2024 | 3,6400 | 3,6400 | 3,4940 | 3,4940 | 3,4940 | 75 |
| 11 abr 2024 | 3,7240 | 3,7240 | 3,7240 | 3,7240 | 3,7240 | - |
| 10 abr 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 09 abr 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 08 abr 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 05 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 04 abr 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
| 03 abr 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | - |
| 02 abr 2024 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | - |
| 28 mar 2024 | 4,0840 | 4,0840 | 4,0840 | 4,0840 | 4,0840 | - |
| 27 mar 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 26 mar 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
| 25 mar 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 22 mar 2024 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | - |
| 21 mar 2024 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | - |
| 20 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 19 mar 2024 | 3,9600 | 3,9880 | 3,9600 | 3,9880 | 3,9880 | 230 |
| 18 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 15 mar 2024 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | - |
| 14 mar 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 13 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 12 mar 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
| 11 mar 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
| 08 mar 2024 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | - |
| 07 mar 2024 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | - |
| 06 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 05 mar 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
| 04 mar 2024 | 3,8580 | 3,8580 | 3,7600 | 3,7600 | 3,7600 | 20 |
| 01 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 29 feb 2024 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | - |
| 28 feb 2024 | 4,3060 | 4,3060 | 3,7440 | 3,7440 | 3,7440 | 530 |
| 27 feb 2024 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | - |
| 26 feb 2024 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | - |
| 23 feb 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | - |
| 22 feb 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
| 21 feb 2024 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | - |
| 20 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 19 feb 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 16 feb 2024 | 5,2750 | 5,2750 | 5,2750 | 5,2750 | 5,2750 | - |
| 15 feb 2024 | 5,0350 | 5,0350 | 5,0350 | 5,0350 | 5,0350 | - |
| 14 feb 2024 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | - |
| 13 feb 2024 | 4,7560 | 4,8000 | 4,7560 | 4,8000 | 4,8000 | 250 |
| 12 feb 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | - |
| 09 feb 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
| 08 feb 2024 | 4,3740 | 4,3740 | 4,3060 | 4,3060 | 4,3060 | 250 |
| 07 feb 2024 | 4,3940 | 4,4580 | 4,3940 | 4,4580 | 4,4580 | 10 |
| 06 feb 2024 | 4,2420 | 4,2420 | 4,2420 | 4,2420 | 4,2420 | - |
| 05 feb 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
| 02 feb 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
| 01 feb 2024 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | - |
| 31 ene 2024 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | - |
| 30 ene 2024 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | - |
| 29 ene 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
| 26 ene 2024 | 4,6280 | 4,6280 | 4,6280 | 4,6280 | 4,6280 | - |
| 25 ene 2024 | 4,5360 | 4,5360 | 4,5360 | 4,5360 | 4,5360 | - |
| 24 ene 2024 | 4,7120 | 4,7120 | 4,5980 | 4,5980 | 4,5980 | 4 |
| 23 ene 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | - |
| 22 ene 2024 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | - |
| 19 ene 2024 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | - |
| 18 ene 2024 | 4,2560 | 4,2560 | 4,2560 | 4,2560 | 4,2560 | - |
| 17 ene 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | - |
| *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.