U.S. markets closed
F S&P 500
5,242.75 +3.75 (+0.07%) F Dow Jones
39,579.00 +43.00 (+0.11%) F Nasdaq
18,223.50 +9.00 (+0.05%) E-mini Russell 2000 Index Futur
2,086.40 +2.30 (+0.11%) Petróleo
79.76 +0.50 (+0.63%) Oro
2,360.20 +19.90 (+0.85%)
Aker BioMarine AS (1PG.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 230 |
| 08 may 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 07 may 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 06 may 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 03 may 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 02 may 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 30 abr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 29 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 26 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 25 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 24 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 23 abr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 abr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 19 abr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 18 abr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 17 abr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 16 abr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 15 abr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 12 abr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 11 abr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 10 abr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 09 abr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 08 abr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 05 abr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 04 abr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 03 abr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 02 abr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 28 mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 27 mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 26 mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 25 mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 22 mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 21 mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 20 mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 19 mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 18 mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 15 mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 14 mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 13 mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 12 mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 11 mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 08 mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 07 mar 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 06 mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 05 mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 04 mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 01 mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 29 feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 28 feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 27 feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 26 feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 23 feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 22 feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 21 feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 20 feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 19 feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 16 feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 15 feb 2024 | 3.99 | 4.32 | 3.99 | 4.32 | 4.32 | 230 |
| 14 feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 13 feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 12 feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 09 feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 08 feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 07 feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 06 feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 05 feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 02 feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 01 feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 31 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 30 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 29 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 26 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 25 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 24 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 23 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 22 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 19 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 18 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 17 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 16 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 15 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 12 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 11 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 10 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 09 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 08 ene 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 05 ene 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 04 ene 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 03 ene 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 02 ene 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| 29 dic 2023 | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | - |
| 28 dic 2023 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 27 dic 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 22 dic 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 21 dic 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 20 dic 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 19 dic 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 18 dic 2023 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 15 dic 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 14 dic 2023 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| *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.