Mercados españoles cerrados

Embracer Group AB (TH9.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,1690-0,0280 (-1,27%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20242,16902,16902,16902,16902,1690-
13 jun 20242,19702,19702,19702,19702,1970-
12 jun 20242,10502,10502,10502,10502,1050-
11 jun 20242,12202,12202,12202,12202,1220-
10 jun 20242,16502,16502,16502,16502,1650-
07 jun 20242,18902,18902,16502,16502,16501200
06 jun 20242,18602,18602,18602,18602,1860-
05 jun 20242,31302,31302,31302,31302,3130-
04 jun 20242,31902,31902,31902,31902,3190-
03 jun 20242,31902,31902,31902,31902,3190-
31 may 20242,32702,32702,32702,32702,3270-
30 may 20242,25502,25502,25502,25502,2550-
29 may 20242,32202,32202,32202,32202,3220-
28 may 20242,32202,32202,32202,32202,3220-
27 may 20242,30802,32202,30802,32202,3220400
24 may 20242,35302,35302,35302,35302,3530-
23 may 20242,45602,45602,39702,39702,39701300
22 may 20242,53202,53202,53202,53202,5320-
21 may 20242,59602,59602,59602,59602,5960-
20 may 20242,59602,59602,59602,59602,5960-
17 may 20242,59602,59602,59602,59602,5960-
16 may 20242,63302,63302,63302,63302,6330-
15 may 20242,62802,62802,62802,62802,6280-
14 may 20242,55302,55302,55302,55302,5530-
13 may 20242,49102,56102,49102,56102,56102000
10 may 20242,40402,40402,40402,40402,4040-
09 may 20242,39002,39002,39002,39002,3900-
08 may 20242,39002,39002,39002,39002,3900-
07 may 20242,24602,24602,24602,24602,2460-
06 may 20242,33602,33602,33602,33602,3360-
03 may 20242,33602,33602,33602,33602,3360-
02 may 20242,36302,36302,36302,36302,3630-
30 abr 20242,30902,30902,30902,30902,3090-
29 abr 20242,30902,30902,30902,30902,3090-
26 abr 20242,39902,39902,30902,30902,309056
25 abr 20242,42502,42502,42502,42502,4250-
24 abr 20242,44802,44802,42502,42502,4250950
23 abr 20242,35802,35802,35802,35802,3580-
22 abr 20242,36402,39602,35802,35802,3580651
19 abr 20242,15702,15702,15702,15702,1570-
18 abr 20242,08502,08502,08502,08502,0850-
17 abr 20242,10402,10402,10402,10402,1040-
16 abr 20242,14102,14102,14102,14102,1410-
15 abr 20242,27802,27802,27802,27802,2780-
12 abr 20242,27702,27702,27702,27702,2770-
11 abr 20242,21502,21502,21502,21502,2150-
10 abr 20242,22502,22502,22502,22502,2250-
09 abr 20242,20702,20702,20702,20702,2070-
08 abr 20242,25002,25002,19802,19802,1980650
05 abr 20242,26302,26302,26302,26302,2630-
04 abr 20242,18702,29902,18702,29902,29901750
03 abr 20242,11702,19402,11702,19402,19401000
02 abr 20241,97702,12301,97702,12302,1230120
28 mar 20241,83361,96021,83361,96021,9602680
27 mar 20241,63481,77821,63481,77821,7782372
26 mar 20241,62981,62981,62981,62981,6298-
25 mar 20241,62981,62981,62981,62981,6298-
22 mar 20241,57481,57481,57481,57481,5748-
21 mar 20241,51401,51401,51401,51401,5140-
20 mar 20241,48841,48841,48841,48841,4884-
19 mar 20241,46721,46721,46721,46721,4672-
18 mar 20241,38021,38021,38021,38021,3802-
15 mar 20241,40001,40001,40001,40001,4000-
14 mar 20241,57121,57121,40001,40001,4000500
13 mar 20241,49281,53441,49281,53441,5344550
12 mar 20241,45521,45521,45521,45521,4552-
11 mar 20241,45521,45521,45521,45521,4552-
08 mar 20241,51261,51261,45441,45441,4544552
07 mar 20241,51941,51941,51941,51941,5194-
06 mar 20241,58081,58081,58081,58081,5808-
05 mar 20241,58381,58921,58381,58921,5892100
04 mar 20241,75941,75941,75941,75941,7594-
01 mar 20241,69961,69961,69961,69961,6996-
29 feb 20241,53861,53861,53861,53861,5386-
28 feb 20241,55721,55721,55721,55721,5572-
27 feb 20241,51341,51341,51341,51341,5134-
26 feb 20241,58961,58961,58961,58961,5896-
23 feb 20241,58021,60941,58021,60941,6094641
22 feb 20241,52021,52021,52021,52021,5202-
21 feb 20241,52021,52021,52021,52021,5202-
20 feb 20241,55641,55641,55641,55641,5564-
19 feb 20241,57881,57881,57881,57881,5788-
16 feb 20241,55161,55161,55161,55161,5516-
15 feb 20241,79621,79621,79621,79621,7962-
14 feb 20241,87701,87701,87701,87701,8770-
13 feb 20241,87701,87701,87701,87701,8770-
12 feb 20241,79901,79901,79901,79901,7990-
09 feb 20241,77821,77821,77821,77821,7782-
08 feb 20241,71201,71201,71201,71201,7120-
07 feb 20241,73101,73101,73101,73101,7310-
06 feb 20241,77521,77521,77521,77521,7752-
05 feb 20241,78661,78661,78661,78661,7866-
02 feb 20241,81561,82181,81561,82181,8218900
01 feb 20241,78641,78641,78641,78641,7864-
31 ene 20241,80541,80541,80541,80541,8054-
30 ene 20241,91741,91741,78281,78281,7828281
29 ene 20241,91741,91741,91741,91741,9174-
26 ene 20241,87021,87021,87021,87021,8702-
25 ene 20241,84001,84001,84001,84001,8400-
24 ene 20241,78861,78861,78861,78861,7886-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...