U.S. markets closed
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,516.00 -10.00 (-0.03%) F Nasdaq
19,991.75 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,332.30 +1.50 (+0.06%)
MTU Aero Engines AG (0FC9.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 212.85 | 223.10 | 211.10 | 218.66 | 218.66 | 40,865 |
| 24 jun 2024 | 228.45 | 230.10 | 226.40 | 228.60 | 228.60 | 18,224 |
| 21 jun 2024 | 227.45 | 229.40 | 225.50 | 228.10 | 228.10 | 17,380 |
| 20 jun 2024 | 224.80 | 228.10 | 224.70 | 226.60 | 226.60 | 223,402 |
| 19 jun 2024 | 225.70 | 226.00 | 222.90 | 224.70 | 224.70 | 101,904 |
| 18 jun 2024 | 227.15 | 229.80 | 223.73 | 227.00 | 227.00 | 8,632 |
| 17 jun 2024 | 225.15 | 227.40 | 223.70 | 225.90 | 225.90 | 10,236 |
| 14 jun 2024 | 230.25 | 231.00 | 223.60 | 224.20 | 224.20 | 28,511 |
| 13 jun 2024 | 234.90 | 235.40 | 229.30 | 232.57 | 232.57 | 34,211 |
| 12 jun 2024 | 230.85 | 236.00 | 228.60 | 234.45 | 234.45 | 244,500 |
| 11 jun 2024 | 234.05 | 236.00 | 229.50 | 232.82 | 232.82 | 44,274 |
| 10 jun 2024 | 227.40 | 232.40 | 225.70 | 229.55 | 229.55 | 2,065 |
| 07 jun 2024 | 228.85 | 230.80 | 227.30 | 230.03 | 230.03 | 12,883 |
| 06 jun 2024 | 230.15 | 232.20 | 226.50 | 228.93 | 228.93 | 8,713 |
| 05 jun 2024 | 228.70 | 229.40 | 225.10 | 228.43 | 228.43 | 19,173 |
| 04 jun 2024 | 227.65 | 228.80 | 226.60 | 227.70 | 227.70 | 26,763 |
| 03 jun 2024 | 229.70 | 230.80 | 227.30 | 227.30 | 227.30 | 2,628 |
| 31 may 2024 | 230.50 | 235.50 | 226.90 | 231.27 | 231.27 | 7,826 |
| 30 may 2024 | 230.35 | 231.70 | 229.40 | 230.81 | 230.81 | 5,431 |
| 29 may 2024 | 229.35 | 231.60 | 227.80 | 230.26 | 230.26 | 12,211 |
| 28 may 2024 | 234.35 | 236.00 | 228.70 | 231.90 | 231.90 | 16,517 |
| 24 may 2024 | 232.50 | 235.80 | 231.00 | 232.50 | 232.50 | 3,880 |
| 23 may 2024 | 227.60 | 234.30 | 226.30 | 231.46 | 231.46 | 8,272 |
| 22 may 2024 | 230.05 | 231.20 | 227.10 | 229.20 | 229.20 | 14,739 |
| 21 may 2024 | 231.10 | 233.50 | 227.20 | 227.50 | 227.50 | 5,147 |
| 20 may 2024 | 229.35 | 233.30 | 227.20 | 231.20 | 231.20 | 214,597 |
| 17 may 2024 | 233.70 | 234.50 | 227.90 | 230.65 | 230.65 | 6,682 |
| 16 may 2024 | 238.15 | 240.70 | 234.50 | 237.47 | 237.47 | 60,392 |
| 15 may 2024 | 235.45 | 238.30 | 235.10 | 236.95 | 236.95 | 60,022 |
| 14 may 2024 | 234.25 | 236.40 | 233.10 | 235.20 | 235.20 | 171,825 |
| 13 may 2024 | 233.55 | 235.80 | 231.90 | 234.00 | 234.00 | 4,520 |
| 10 may 2024 | 235.25 | 237.20 | 232.70 | 234.47 | 234.47 | 48,673 |
| 09 may 2024 | 229.75 | 235.40 | 228.20 | 234.20 | 234.20 | 2,241 |
| 09 may 2024 | 2 Dividendo | |||||
| 08 may 2024 | 229.65 | 234.90 | 229.40 | 232.20 | 230.20 | 22,102 |
| 07 may 2024 | 227.60 | 231.60 | 227.20 | 230.35 | 228.36 | 405,654 |
| 03 may 2024 | 222.25 | 228.40 | 220.60 | 226.25 | 224.30 | 16,438 |
| 02 may 2024 | 224.80 | 228.40 | 216.80 | 221.30 | 219.39 | 111,275 |
| 01 may 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 224.65 | 4,368 |
| 30 abr 2024 | 227.10 | 229.50 | 222.00 | 225.80 | 223.86 | 60,342 |
| 29 abr 2024 | 224.30 | 226.30 | 223.50 | 224.93 | 222.99 | 103,035 |
| 26 abr 2024 | 218.75 | 223.90 | 218.00 | 220.36 | 218.46 | 184,132 |
| 25 abr 2024 | 222.60 | 224.90 | 217.10 | 220.10 | 218.20 | 29,432 |
| 24 abr 2024 | 222.60 | 225.50 | 218.30 | 223.56 | 221.63 | 107,174 |
| 23 abr 2024 | 217.20 | 224.10 | 211.40 | 221.24 | 219.33 | 110,670 |
| 22 abr 2024 | 212.95 | 217.40 | 210.50 | 217.40 | 215.53 | 33,306 |
| 19 abr 2024 | 212.10 | 214.70 | 208.90 | 210.73 | 208.91 | 326,392 |
| 18 abr 2024 | 212.30 | 214.30 | 210.00 | 211.00 | 209.18 | 24,539 |
| 17 abr 2024 | 212.35 | 212.80 | 210.30 | 211.06 | 209.25 | 90,581 |
| 16 abr 2024 | 213.85 | 217.90 | 211.00 | 213.13 | 211.29 | 68,822 |
| 15 abr 2024 | 217.30 | 219.20 | 214.80 | 215.60 | 213.74 | 13,154 |
| 12 abr 2024 | 215.55 | 219.00 | 212.00 | 217.23 | 215.36 | 52,287 |
| 11 abr 2024 | 216.15 | 231.00 | 212.30 | 213.70 | 211.86 | 18,516 |
| 10 abr 2024 | 219.15 | 220.10 | 211.60 | 214.65 | 212.80 | 78,948 |
| 09 abr 2024 | 224.90 | 226.90 | 216.40 | 218.70 | 216.82 | 190,166 |
| 08 abr 2024 | 231.10 | 233.70 | 224.00 | 232.65 | 230.64 | 68,677 |
| 05 abr 2024 | 229.80 | 231.00 | 227.40 | 229.33 | 227.36 | 94,587 |
| 04 abr 2024 | 233.65 | 234.70 | 231.30 | 231.99 | 229.99 | 37,863 |
| 03 abr 2024 | 234.35 | 234.70 | 225.90 | 232.95 | 230.94 | 375,213 |
| 02 abr 2024 | 235.20 | 239.50 | 233.70 | 234.53 | 232.51 | 45,268 |
| 28 mar 2024 | 233.35 | 236.90 | 225.10 | 235.22 | 233.20 | 53,083 |
| 27 mar 2024 | 233.50 | 235.40 | 232.00 | 233.20 | 231.19 | 25,201 |
| 26 mar 2024 | 231.90 | 235.10 | 230.30 | 233.28 | 231.27 | 61,939 |
| 25 mar 2024 | 230.75 | 232.00 | 228.60 | 230.80 | 228.81 | 90,805 |
| 22 mar 2024 | 225.30 | 230.03 | 224.80 | 228.08 | 226.12 | 20,622 |
| 21 mar 2024 | 230.40 | 231.80 | 223.80 | 224.74 | 222.81 | 36,593 |
| 20 mar 2024 | 227.70 | 231.20 | 227.50 | 229.53 | 227.55 | 5,945 |
| 19 mar 2024 | 225.45 | 228.00 | 224.00 | 226.84 | 224.88 | 33,736 |
| 18 mar 2024 | 224.75 | 226.00 | 223.20 | 224.47 | 222.53 | 37,167 |
| 15 mar 2024 | 223.70 | 224.90 | 220.40 | 222.99 | 221.07 | 32,238 |
| 14 mar 2024 | 223.45 | 225.90 | 222.10 | 223.76 | 221.83 | 168,440 |
| 13 mar 2024 | 220.50 | 223.74 | 218.00 | 223.73 | 221.81 | 29,792 |
| 12 mar 2024 | 221.45 | 224.00 | 215.50 | 220.36 | 218.46 | 40,794 |
| 11 mar 2024 | 226.90 | 229.80 | 224.30 | 225.80 | 223.86 | 56,665 |
| 08 mar 2024 | 229.85 | 230.60 | 225.30 | 228.20 | 226.23 | 27,718 |
| 07 mar 2024 | 226.60 | 230.20 | 225.20 | 228.43 | 226.46 | 34,642 |
| 06 mar 2024 | 229.25 | 230.10 | 225.40 | 227.27 | 225.31 | 43,729 |
| 05 mar 2024 | 224.95 | 229.10 | 223.70 | 227.72 | 225.75 | 11,129 |
| 04 mar 2024 | 221.55 | 225.90 | 221.10 | 224.70 | 222.77 | 41,158 |
| 01 mar 2024 | 222.35 | 224.00 | 216.70 | 219.45 | 217.56 | 44,271 |
| 29 feb 2024 | 218.70 | 224.70 | 215.70 | 222.26 | 220.34 | 95,807 |
| 28 feb 2024 | 215.75 | 219.40 | 213.00 | 218.04 | 216.16 | 67,760 |
| 27 feb 2024 | 215.05 | 216.60 | 213.50 | 213.91 | 212.06 | 29,210 |
| 26 feb 2024 | 216.85 | 217.30 | 215.20 | 215.63 | 213.77 | 44,834 |
| 23 feb 2024 | 215.65 | 216.60 | 212.33 | 215.46 | 213.60 | 183,123 |
| 22 feb 2024 | 213.30 | 222.00 | 211.20 | 218.38 | 216.49 | 167,317 |
| 21 feb 2024 | 223.70 | 225.20 | 221.30 | 222.81 | 220.89 | 39,126 |
| 20 feb 2024 | 224.65 | 226.70 | 222.80 | 223.53 | 221.60 | 174,508 |
| 19 feb 2024 | 225.65 | 228.40 | 222.40 | 224.70 | 222.76 | 56,330 |
| 16 feb 2024 | 221.90 | 227.00 | 220.70 | 225.04 | 223.10 | 25,099 |
| 15 feb 2024 | 220.95 | 225.80 | 218.90 | 224.69 | 222.76 | 33,840 |
| 14 feb 2024 | 218.15 | 222.80 | 215.70 | 220.44 | 218.54 | 107,833 |
| 13 feb 2024 | 217.95 | 219.30 | 215.30 | 217.03 | 215.16 | 30,179 |
| 12 feb 2024 | 218.85 | 220.00 | 216.60 | 218.62 | 216.74 | 60,516 |
| 09 feb 2024 | 218.85 | 220.30 | 215.60 | 219.22 | 217.34 | 59,379 |
| 08 feb 2024 | 217.75 | 219.60 | 216.10 | 217.53 | 215.65 | 11,419 |
| 07 feb 2024 | 216.70 | 218.50 | 215.20 | 217.36 | 215.49 | 8,312 |
| 06 feb 2024 | 213.55 | 216.90 | 211.70 | 215.66 | 213.80 | 38,088 |
| 05 feb 2024 | 214.15 | 214.70 | 211.30 | 212.27 | 210.44 | 7,184 |
| 02 feb 2024 | 212.75 | 215.00 | 211.90 | 213.30 | 211.46 | 31,587 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.