U.S. markets closed
F S&P 500
5,243.50 -2.00 (-0.04%) F Dow Jones
39,554.00 -5.00 (-0.01%) F Nasdaq
18,278.00 -17.50 (-0.10%) E-mini Russell 2000 Index Futur
2,071.30 -1.20 (-0.06%) Petróleo
79.37 +0.25 (+0.32%) Oro
2,342.50 -0.50 (-0.02%)
Shopify Inc (307.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:18PM CEST
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 55.04 | 55.04 | 54.18 | 54.18 | 54.18 | 40 |
| 10 may 2024 | 57.91 | 57.91 | 55.90 | 55.90 | 55.90 | 70 |
| 09 may 2024 | 58.51 | 59.40 | 57.91 | 57.91 | 57.91 | 100 |
| 08 may 2024 | 72.24 | 72.24 | 57.64 | 57.64 | 57.64 | 80 |
| 07 may 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 06 may 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 03 may 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 02 may 2024 | 66.42 | 66.43 | 66.42 | 66.43 | 66.43 | 150 |
| 30 abr 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 29 abr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 26 abr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 25 abr 2024 | 66.80 | 66.80 | 65.49 | 66.17 | 66.17 | 163 |
| 24 abr 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 23 abr 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 22 abr 2024 | 65.42 | 66.11 | 65.42 | 66.11 | 66.11 | 35 |
| 19 abr 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 18 abr 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 17 abr 2024 | 64.38 | 66.56 | 64.38 | 66.56 | 66.56 | 20 |
| 16 abr 2024 | 64.72 | 64.72 | 63.75 | 63.75 | 63.75 | 15 |
| 15 abr 2024 | 64.88 | 65.62 | 64.88 | 65.62 | 65.62 | 63 |
| 12 abr 2024 | 66.62 | 66.62 | 66.18 | 66.18 | 66.18 | 30 |
| 11 abr 2024 | 67.08 | 67.08 | 66.31 | 66.31 | 66.31 | 300 |
| 10 abr 2024 | 68.73 | 68.73 | 67.20 | 67.20 | 67.20 | 400 |
| 09 abr 2024 | 68.92 | 68.92 | 68.51 | 68.65 | 68.65 | 28 |
| 08 abr 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 05 abr 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 04 abr 2024 | 70.61 | 70.72 | 69.81 | 70.72 | 70.72 | 264 |
| 03 abr 2024 | 72.53 | 72.53 | 70.69 | 70.69 | 70.69 | 30 |
| 02 abr 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 28 mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 27 mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 26 mar 2024 | 72.45 | 72.60 | 72.45 | 72.60 | 72.60 | 7 |
| 25 mar 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 22 mar 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 21 mar 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 20 mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 19 mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 18 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 40 |
| 15 mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 14 mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 13 mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 12 mar 2024 | 68.75 | 70.00 | 68.75 | 70.00 | 70.00 | 7 |
| 11 mar 2024 | 69.85 | 69.85 | 69.35 | 69.35 | 69.35 | 16 |
| 08 mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 07 mar 2024 | 67.65 | 67.65 | 67.25 | 67.25 | 67.25 | 10 |
| 06 mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 05 mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2 |
| 04 mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 01 mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 29 feb 2024 | 69.40 | 70.80 | 69.40 | 70.80 | 70.80 | 70 |
| 28 feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 27 feb 2024 | 71.10 | 71.35 | 71.10 | 71.35 | 71.35 | 30 |
| 26 feb 2024 | 70.05 | 70.95 | 70.05 | 70.95 | 70.95 | 150 |
| 23 feb 2024 | 69.55 | 69.55 | 69.40 | 69.40 | 69.40 | 50 |
| 22 feb 2024 | 71.10 | 71.50 | 71.10 | 71.50 | 71.50 | 300 |
| 21 feb 2024 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | 18 |
| 20 feb 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 19 feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 16 feb 2024 | 78.25 | 78.25 | 76.30 | 76.40 | 76.40 | 1,201 |
| 15 feb 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 14 feb 2024 | 73.00 | 73.70 | 73.00 | 73.70 | 73.70 | 6 |
| 13 feb 2024 | 83.40 | 83.40 | 73.00 | 73.00 | 73.00 | 234 |
| 12 feb 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 50 |
| 09 feb 2024 | 81.65 | 83.90 | 81.65 | 83.20 | 83.20 | 200 |
| 08 feb 2024 | 79.10 | 80.90 | 79.10 | 80.90 | 80.90 | 5 |
| 07 feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 06 feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 50 |
| 05 feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 02 feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 01 feb 2024 | 74.55 | 74.55 | 70.55 | 70.55 | 70.55 | 116 |
| 31 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 30 ene 2024 | 77.20 | 77.60 | 77.20 | 77.55 | 77.55 | 630 |
| 29 ene 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 3 |
| 26 ene 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 25 ene 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 24 ene 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 23 ene 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 22 ene 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 19 ene 2024 | 71.70 | 72.20 | 71.70 | 72.20 | 72.20 | 85 |
| 18 ene 2024 | 73.55 | 73.55 | 71.70 | 71.70 | 71.70 | 153 |
| 17 ene 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 16 ene 2024 | 73.95 | 75.30 | 73.95 | 75.25 | 75.25 | 386 |
| 15 ene 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 12 ene 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 50 |
| 11 ene 2024 | 73.75 | 75.00 | 73.75 | 75.00 | 75.00 | 45 |
| 10 ene 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 09 ene 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 08 ene 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 05 ene 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 04 ene 2024 | 66.00 | 66.00 | 65.80 | 65.80 | 65.80 | 1 |
| 03 ene 2024 | 67.05 | 67.05 | 66.00 | 66.00 | 66.00 | 63 |
| 02 ene 2024 | 70.95 | 70.95 | 70.85 | 70.85 | 70.85 | 15 |
| 29 dic 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 28 dic 2023 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 27 dic 2023 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 22 dic 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 21 dic 2023 | 69.60 | 69.60 | 69.05 | 69.05 | 69.05 | 100 |
| 20 dic 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 19 dic 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 18 dic 2023 | 70.20 | 70.20 | 68.70 | 68.70 | 68.70 | 20 |
| *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.