Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.199,05 +122,61 (+0,20%)
Embracer Group AB (TH9.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:09AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | - |
| 20 jun 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
| 19 jun 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
| 18 jun 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | - |
| 17 jun 2024 | 2,0330 | 2,0560 | 2,0330 | 2,0560 | 2,0560 | 550 |
| 14 jun 2024 | 2,1690 | 2,1690 | 2,1690 | 2,1690 | 2,1690 | - |
| 13 jun 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | - |
| 12 jun 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
| 11 jun 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
| 10 jun 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
| 07 jun 2024 | 2,1890 | 2,1890 | 2,1650 | 2,1650 | 2,1650 | 1200 |
| 06 jun 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | - |
| 05 jun 2024 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | - |
| 04 jun 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
| 03 jun 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
| 31 may 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | - |
| 30 may 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
| 29 may 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
| 28 may 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
| 27 may 2024 | 2,3080 | 2,3220 | 2,3080 | 2,3220 | 2,3220 | 400 |
| 24 may 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
| 23 may 2024 | 2,4560 | 2,4560 | 2,3970 | 2,3970 | 2,3970 | 1300 |
| 22 may 2024 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | - |
| 21 may 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
| 20 may 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
| 17 may 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
| 16 may 2024 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | - |
| 15 may 2024 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | - |
| 14 may 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | - |
| 13 may 2024 | 2,4910 | 2,5610 | 2,4910 | 2,5610 | 2,5610 | 2000 |
| 10 may 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
| 09 may 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 08 may 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 07 may 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | - |
| 06 may 2024 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
| 03 may 2024 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
| 02 may 2024 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | - |
| 30 abr 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
| 29 abr 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
| 26 abr 2024 | 2,3990 | 2,3990 | 2,3090 | 2,3090 | 2,3090 | 56 |
| 25 abr 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | - |
| 24 abr 2024 | 2,4480 | 2,4480 | 2,4250 | 2,4250 | 2,4250 | 950 |
| 23 abr 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | - |
| 22 abr 2024 | 2,3640 | 2,3960 | 2,3580 | 2,3580 | 2,3580 | 651 |
| 19 abr 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | - |
| 18 abr 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
| 17 abr 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
| 16 abr 2024 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | - |
| 15 abr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 12 abr 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | - |
| 11 abr 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
| 10 abr 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
| 09 abr 2024 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | - |
| 08 abr 2024 | 2,2500 | 2,2500 | 2,1980 | 2,1980 | 2,1980 | 650 |
| 05 abr 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
| 04 abr 2024 | 2,1870 | 2,2990 | 2,1870 | 2,2990 | 2,2990 | 1750 |
| 03 abr 2024 | 2,1170 | 2,1940 | 2,1170 | 2,1940 | 2,1940 | 1000 |
| 02 abr 2024 | 1,9770 | 2,1230 | 1,9770 | 2,1230 | 2,1230 | 120 |
| 28 mar 2024 | 1,8336 | 1,9602 | 1,8336 | 1,9602 | 1,9602 | 680 |
| 27 mar 2024 | 1,6348 | 1,7782 | 1,6348 | 1,7782 | 1,7782 | 372 |
| 26 mar 2024 | 1,6298 | 1,6298 | 1,6298 | 1,6298 | 1,6298 | - |
| 25 mar 2024 | 1,6298 | 1,6298 | 1,6298 | 1,6298 | 1,6298 | - |
| 22 mar 2024 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | - |
| 21 mar 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
| 20 mar 2024 | 1,4884 | 1,4884 | 1,4884 | 1,4884 | 1,4884 | - |
| 19 mar 2024 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | - |
| 18 mar 2024 | 1,3802 | 1,3802 | 1,3802 | 1,3802 | 1,3802 | - |
| 15 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 14 mar 2024 | 1,5712 | 1,5712 | 1,4000 | 1,4000 | 1,4000 | 500 |
| 13 mar 2024 | 1,4928 | 1,5344 | 1,4928 | 1,5344 | 1,5344 | 550 |
| 12 mar 2024 | 1,4552 | 1,4552 | 1,4552 | 1,4552 | 1,4552 | - |
| 11 mar 2024 | 1,4552 | 1,4552 | 1,4552 | 1,4552 | 1,4552 | - |
| 08 mar 2024 | 1,5126 | 1,5126 | 1,4544 | 1,4544 | 1,4544 | 552 |
| 07 mar 2024 | 1,5194 | 1,5194 | 1,5194 | 1,5194 | 1,5194 | - |
| 06 mar 2024 | 1,5808 | 1,5808 | 1,5808 | 1,5808 | 1,5808 | - |
| 05 mar 2024 | 1,5838 | 1,5892 | 1,5838 | 1,5892 | 1,5892 | 100 |
| 04 mar 2024 | 1,7594 | 1,7594 | 1,7594 | 1,7594 | 1,7594 | - |
| 01 mar 2024 | 1,6996 | 1,6996 | 1,6996 | 1,6996 | 1,6996 | - |
| 29 feb 2024 | 1,5386 | 1,5386 | 1,5386 | 1,5386 | 1,5386 | - |
| 28 feb 2024 | 1,5572 | 1,5572 | 1,5572 | 1,5572 | 1,5572 | - |
| 27 feb 2024 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | - |
| 26 feb 2024 | 1,5896 | 1,5896 | 1,5896 | 1,5896 | 1,5896 | - |
| 23 feb 2024 | 1,5802 | 1,6094 | 1,5802 | 1,6094 | 1,6094 | 641 |
| 22 feb 2024 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | - |
| 21 feb 2024 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | - |
| 20 feb 2024 | 1,5564 | 1,5564 | 1,5564 | 1,5564 | 1,5564 | - |
| 19 feb 2024 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | - |
| 16 feb 2024 | 1,5516 | 1,5516 | 1,5516 | 1,5516 | 1,5516 | - |
| 15 feb 2024 | 1,7962 | 1,7962 | 1,7962 | 1,7962 | 1,7962 | - |
| 14 feb 2024 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | - |
| 13 feb 2024 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | - |
| 12 feb 2024 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 09 feb 2024 | 1,7782 | 1,7782 | 1,7782 | 1,7782 | 1,7782 | - |
| 08 feb 2024 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | - |
| 07 feb 2024 | 1,7310 | 1,7310 | 1,7310 | 1,7310 | 1,7310 | - |
| 06 feb 2024 | 1,7752 | 1,7752 | 1,7752 | 1,7752 | 1,7752 | - |
| 05 feb 2024 | 1,7866 | 1,7866 | 1,7866 | 1,7866 | 1,7866 | - |
| 02 feb 2024 | 1,8156 | 1,8218 | 1,8156 | 1,8218 | 1,8218 | 900 |
| 01 feb 2024 | 1,7864 | 1,7864 | 1,7864 | 1,7864 | 1,7864 | - |
| 31 ene 2024 | 1,8054 | 1,8054 | 1,8054 | 1,8054 | 1,8054 | - |
| *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.