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
60.282,21 +171,75 (+0,29%)
Wuxi AppTec Co Ltd (WX8.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 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 20 jun 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 19 jun 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 18 jun 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 17 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 17 jun 2024 | 1.087 Dividendo | |||||
| 14 jun 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 2,9930 | - |
| 13 jun 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,0810 | - |
| 12 jun 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,0957 | - |
| 11 jun 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 2,8903 | - |
| 10 jun 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 2,9490 | - |
| 07 jun 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 2,9490 | - |
| 06 jun 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 2,9783 | - |
| 05 jun 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,0077 | - |
| 04 jun 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,0077 | - |
| 03 jun 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 2,9930 | - |
| 31 may 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,0517 | - |
| 30 may 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,0517 | - |
| 29 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,1250 | - |
| 28 may 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 3,1691 | - |
| 27 may 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,1837 | - |
| 24 may 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,2277 | - |
| 23 may 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 3,3304 | - |
| 22 may 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 3,4038 | - |
| 21 may 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 3,4038 | - |
| 20 may 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 3,5358 | - |
| 17 may 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 3,5652 | - |
| 16 may 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 3,5945 | - |
| 15 may 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 3,5945 | - |
| 14 may 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 3,5945 | - |
| 13 may 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,3891 | - |
| 10 may 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 3,2718 | - |
| 09 may 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,2277 | - |
| 08 may 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,2277 | - |
| 07 may 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 3,2718 | - |
| 06 may 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 3,2718 | - |
| 03 may 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,1837 | - |
| 02 may 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 3,3598 | - |
| 30 abr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 3,1691 | - |
| 29 abr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 3,1691 | - |
| 26 abr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,0223 | - |
| 25 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,0077 | - |
| 24 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,0077 | - |
| 23 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,0077 | - |
| 22 abr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 2,9783 | - |
| 19 abr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 2,9783 | - |
| 18 abr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,0223 | - |
| 17 abr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,0223 | - |
| 16 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2,9343 | - |
| 15 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,0517 | - |
| 12 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,1104 | - |
| 11 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,1104 | - |
| 10 abr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,1837 | - |
| 09 abr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,1837 | - |
| 08 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,1250 | - |
| 05 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,1104 | - |
| 04 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 3,2424 | - |
| 03 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 3,2424 | - |
| 02 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 3,2424 | - |
| 28 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 3,2424 | - |
| 27 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 3,2424 | - |
| 26 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,2864 | - |
| 25 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,2864 | - |
| 22 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,2864 | - |
| 21 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 3,4331 | - |
| 20 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 3,4331 | - |
| 19 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 3,4772 | - |
| 18 mar 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 3,6239 | - |
| 15 mar 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 3,6239 | - |
| 14 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,8880 | - |
| 13 mar 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 4,3281 | - |
| 12 mar 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 4,3281 | - |
| 11 mar 2024 | 5,6000 | 5,8000 | 5,6000 | 5,8000 | 4,2548 | 170 |
| 08 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,9246 | - |
| 07 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,8880 | - |
| 06 mar 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 4,7316 | - |
| 05 mar 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 4,7316 | - |
| 04 mar 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 4,8049 | - |
| 01 mar 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 4,2914 | - |
| 29 feb 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 4,2181 | - |
| 28 feb 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 4,2181 | - |
| 27 feb 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 4,2548 | - |
| 26 feb 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 4,2548 | - |
| 23 feb 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 4,1447 | - |
| 22 feb 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 4,1447 | - |
| 21 feb 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0347 | - |
| 20 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,8513 | - |
| 19 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 3,6092 | - |
| 16 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 3,4625 | - |
| 15 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 3,4331 | - |
| 14 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 3,4331 | - |
| 13 feb 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 4,2181 | - |
| 12 feb 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 4,2181 | - |
| 09 feb 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 4,1447 | - |
| 08 feb 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 4,2181 | - |
| 07 feb 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 4,4381 | - |
| 06 feb 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 4,2548 | - |
| 05 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,9246 | - |
| 02 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,8513 | - |
| 01 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 4,7683 | - |
| *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.