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
60.194,66 +106,34 (+0,18%)
HIVE Digital Technologies Ltd (YO0.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM 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 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | - |
| 20 jun 2024 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | - |
| 19 jun 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 18 jun 2024 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | - |
| 17 jun 2024 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | - |
| 14 jun 2024 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | - |
| 13 jun 2024 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | - |
| 12 jun 2024 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | - |
| 11 jun 2024 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | - |
| 10 jun 2024 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | - |
| 07 jun 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | - |
| 06 jun 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
| 05 jun 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | - |
| 04 jun 2024 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | - |
| 03 jun 2024 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | - |
| 31 may 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
| 30 may 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
| 29 may 2024 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 100 |
| 28 may 2024 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | - |
| 27 may 2024 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | - |
| 24 may 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 23 may 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | - |
| 22 may 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | - |
| 21 may 2024 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | - |
| 20 may 2024 | 2,2680 | 2,3800 | 2,2680 | 2,3800 | 2,3800 | 440 |
| 17 may 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
| 16 may 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | - |
| 15 may 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | - |
| 14 may 2024 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | - |
| 13 may 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
| 10 may 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
| 09 may 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
| 08 may 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 07 may 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 06 may 2024 | 2,3260 | 2,3260 | 2,2800 | 2,2800 | 2,2800 | 200 |
| 03 may 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
| 02 may 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
| 30 abr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 29 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 26 abr 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
| 25 abr 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | - |
| 24 abr 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | - |
| 23 abr 2024 | 2,7140 | 2,7140 | 2,7140 | 2,7140 | 2,7140 | - |
| 22 abr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 19 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 18 abr 2024 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | - |
| 17 abr 2024 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | - |
| 16 abr 2024 | 2,5460 | 2,5460 | 2,4820 | 2,4820 | 2,4820 | 205 |
| 15 abr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 12 abr 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
| 11 abr 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | - |
| 10 abr 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | - |
| 09 abr 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | - |
| 08 abr 2024 | 2,9720 | 2,9720 | 2,9720 | 2,9720 | 2,9720 | - |
| 05 abr 2024 | 2,9760 | 2,9760 | 2,9760 | 2,9760 | 2,9760 | - |
| 04 abr 2024 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | - |
| 03 abr 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
| 02 abr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 28 mar 2024 | 3,0200 | 3,1400 | 3,0200 | 3,1400 | 3,1400 | 1000 |
| 27 mar 2024 | 2,9400 | 3,0200 | 2,9400 | 3,0200 | 3,0200 | 1000 |
| 26 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 25 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 22 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 21 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 19 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 18 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 15 mar 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | 2000 |
| 14 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 13 mar 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | 1275 |
| 12 mar 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9200 | 2,9200 | 1055 |
| 11 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 08 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 07 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 06 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 05 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 04 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 01 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 29 feb 2024 | 4,0200 | 4,0200 | 3,8600 | 3,8600 | 3,8600 | 150 |
| 28 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 27 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 26 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 23 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 22 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 21 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 20 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 19 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 16 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 15 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 14 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 13 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 12 feb 2024 | 3,4600 | 3,4600 | 3,3800 | 3,3800 | 3,3800 | 2050 |
| 09 feb 2024 | 3,2000 | 3,3400 | 3,2000 | 3,3400 | 3,3400 | 1400 |
| 08 feb 2024 | 2,9400 | 3,1000 | 2,9400 | 3,1000 | 3,1000 | 1000 |
| 07 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 06 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 05 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 02 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 01 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 31 ene 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| *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.