Mercados españoles cerrados
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0864 -0,0008 (-0,08%) Petróleo Brent
83,67 -0,31 (-0,37%) Bitcoin EUR
63.798,84 +2.879,41 (+4,73%)
Weichai Power Co Ltd (WI4.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:10AM CEST
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 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | 7821 |
| 17 may 2024 | 1,8910 | 1,8910 | 1,8050 | 1,8050 | 1,8050 | 7821 |
| 16 may 2024 | 1,9545 | 1,9545 | 1,9545 | 1,9545 | 1,9545 | - |
| 15 may 2024 | 1,9825 | 1,9825 | 1,9545 | 1,9545 | 1,9545 | 2200 |
| 14 may 2024 | 1,9875 | 1,9875 | 1,9875 | 1,9875 | 1,9875 | - |
| 13 may 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
| 10 may 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
| 09 may 2024 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | - |
| 08 may 2024 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | - |
| 07 may 2024 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | - |
| 06 may 2024 | 1,9500 | 1,9500 | 1,9305 | 1,9305 | 1,9305 | 1710 |
| 03 may 2024 | 1,9595 | 1,9595 | 1,9595 | 1,9595 | 1,9595 | - |
| 02 may 2024 | 1,9425 | 1,9425 | 1,9425 | 1,9425 | 1,9425 | - |
| 30 abr 2024 | 1,9425 | 1,9425 | 1,9425 | 1,9425 | 1,9425 | - |
| 29 abr 2024 | 1,9620 | 1,9620 | 1,9425 | 1,9425 | 1,9425 | 250 |
| 26 abr 2024 | 1,9555 | 1,9680 | 1,9555 | 1,9680 | 1,9680 | 500 |
| 25 abr 2024 | 1,9555 | 1,9555 | 1,9555 | 1,9555 | 1,9555 | - |
| 24 abr 2024 | 1,9555 | 1,9555 | 1,9555 | 1,9555 | 1,9555 | - |
| 23 abr 2024 | 1,9510 | 1,9510 | 1,9205 | 1,9205 | 1,9205 | 250 |
| 22 abr 2024 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | - |
| 19 abr 2024 | 2,0460 | 2,0460 | 2,0280 | 2,0280 | 2,0280 | 400 |
| 18 abr 2024 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
| 17 abr 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
| 16 abr 2024 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | - |
| 15 abr 2024 | 1,9965 | 1,9965 | 1,9930 | 1,9930 | 1,9930 | 1001 |
| 12 abr 2024 | 2,0010 | 2,0010 | 1,9670 | 1,9670 | 1,9670 | 6500 |
| 11 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1200 |
| 10 abr 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
| 09 abr 2024 | 1,9225 | 1,9225 | 1,9225 | 1,9225 | 1,9225 | - |
| 08 abr 2024 | 1,9310 | 1,9310 | 1,9310 | 1,9310 | 1,9310 | 5000 |
| 05 abr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 04 abr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 03 abr 2024 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | - |
| 02 abr 2024 | 1,9120 | 1,9120 | 1,8850 | 1,8850 | 1,8850 | 5900 |
| 28 mar 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 27 mar 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 26 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 25 mar 2024 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | - |
| 22 mar 2024 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
| 21 mar 2024 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | - |
| 20 mar 2024 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | - |
| 19 mar 2024 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | - |
| 18 mar 2024 | 1,8150 | 1,8310 | 1,8110 | 1,8310 | 1,8310 | 5350 |
| 15 mar 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | - |
| 14 mar 2024 | 1,8390 | 1,8390 | 1,8150 | 1,8150 | 1,8150 | 1120 |
| 13 mar 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 12 mar 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
| 11 mar 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 08 mar 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 07 mar 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
| 06 mar 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
| 05 mar 2024 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | - |
| 04 mar 2024 | 1,7820 | 1,7820 | 1,7570 | 1,7570 | 1,7570 | 400 |
| 01 mar 2024 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | - |
| 29 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 28 feb 2024 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | - |
| 27 feb 2024 | 1,8410 | 1,8410 | 1,8200 | 1,8200 | 1,8200 | 1140 |
| 26 feb 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 365 |
| 23 feb 2024 | 1,7910 | 1,8000 | 1,7910 | 1,8000 | 1,8000 | 350 |
| 22 feb 2024 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | - |
| 21 feb 2024 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | - |
| 20 feb 2024 | 1,6930 | 1,6930 | 1,6930 | 1,6930 | 1,6930 | - |
| 19 feb 2024 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | - |
| 16 feb 2024 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | - |
| 15 feb 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 14 feb 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 13 feb 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 12 feb 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 09 feb 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 08 feb 2024 | 1,6720 | 1,6720 | 1,6600 | 1,6600 | 1,6600 | 400 |
| 07 feb 2024 | 1,6720 | 1,6720 | 1,6600 | 1,6600 | 1,6600 | 1000 |
| 06 feb 2024 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
| 05 feb 2024 | 1,6520 | 1,6520 | 1,6260 | 1,6260 | 1,6260 | 1000 |
| 02 feb 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 01 feb 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 31 ene 2024 | 1,6130 | 1,6130 | 1,6130 | 1,6130 | 1,6130 | - |
| 30 ene 2024 | 1,6130 | 1,6130 | 1,6130 | 1,6130 | 1,6130 | - |
| 29 ene 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | - |
| 26 ene 2024 | 1,6070 | 1,6070 | 1,5870 | 1,5870 | 1,5870 | 1575 |
| 25 ene 2024 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | - |
| 24 ene 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 23 ene 2024 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | - |
| 22 ene 2024 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | - |
| 19 ene 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 18 ene 2024 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
| 17 ene 2024 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | - |
| 16 ene 2024 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | - |
| 15 ene 2024 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
| 12 ene 2024 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
| 11 ene 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 10 ene 2024 | 1,5630 | 1,5630 | 1,5300 | 1,5300 | 1,5300 | 326 |
| 09 ene 2024 | 1,5630 | 1,5630 | 1,5630 | 1,5630 | 1,5630 | - |
| 08 ene 2024 | 1,5630 | 1,5630 | 1,5630 | 1,5630 | 1,5630 | - |
| 05 ene 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 04 ene 2024 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | - |
| 03 ene 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1107 |
| 02 ene 2024 | 1,5190 | 1,5500 | 1,5190 | 1,5500 | 1,5500 | 5000 |
| 29 dic 2023 | 1,4860 | 1,4900 | 1,4860 | 1,4900 | 1,4900 | - |
| 28 dic 2023 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | - |
| 27 dic 2023 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
| *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.