U.S. markets closed

Metro Inc (62M.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
52.66-0.24 (-0.45%)
Al cierre: 08:22PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202452.6452.7252.4852.6652.66-
04 jul 202452.5652.9052.5652.9052.90-
03 jul 202452.4253.0652.2652.7452.74-
02 jul 202451.3852.2851.3652.2852.28-
01 jul 202451.6051.6051.3651.4451.44-
28 jun 202451.8052.0451.8052.0252.02-
27 jun 202451.7251.8451.4251.7651.76-
26 jun 202451.8451.9851.5651.9851.98-
25 jun 202451.6051.7451.4651.6051.60-
24 jun 202450.5651.2450.5651.1851.18-
21 jun 202450.1250.5450.1050.5250.52-
20 jun 202449.6150.2049.5349.8949.89-
19 jun 202450.1450.1649.6849.7649.76-
18 jun 202450.1050.2649.9150.2650.26-
17 jun 202450.3050.3049.9250.1450.14-
14 jun 202450.4250.4250.0250.2450.24-
13 jun 202450.1050.6249.9950.5250.52-
12 jun 202450.1650.4450.1450.1650.16-
11 jun 202450.1250.3050.0450.0650.06-
10 jun 202450.7850.7850.0250.1250.12-
07 jun 202450.7851.0450.6850.7850.78-
06 jun 202450.2451.2450.2450.6250.62-
05 jun 202450.3851.1850.3451.1851.18-
04 jun 202448.9950.3048.8249.9749.97-
03 jun 202449.1549.4949.0449.0949.09-
31 may 202449.7249.7549.3549.4749.47-
30 may 202449.2249.7749.1749.6949.69-
29 may 202449.1049.5749.0649.5249.52-
28 may 202449.9049.9049.1749.1749.17-
27 may 202450.2850.3649.9450.0850.08-
24 may 202450.0650.5050.0050.4050.40-
23 may 202449.9650.1249.8449.9649.96-
22 may 202450.0250.0249.5849.9449.94-
21 may 202450.3250.3249.8850.0050.00-
20 may 202450.5050.5850.3450.3450.34-
17 may 202450.2650.3049.8950.3050.30-
16 may 202449.7250.2049.6850.1050.10-
15 may 202449.8449.8749.3349.8049.80-
14 may 202449.6649.8349.6449.7749.77-
14 may 20240.335 Dividendo
13 may 202450.2850.4049.8349.8349.50-
10 may 202449.4150.2649.4150.2649.92-
09 may 202449.6549.7849.4849.4849.15-
08 may 202449.1249.8749.0749.7449.41-
07 may 202449.4149.4749.1549.1548.82-
06 may 202449.1349.4349.0549.4349.10-
03 may 202448.9549.1048.6549.0948.76-
02 may 202447.7648.6747.7648.6748.34-
30 abr 202448.3648.3847.9948.1847.86-
29 abr 202448.5648.5648.2648.4048.07-
26 abr 202448.4749.0448.4348.8348.50-
25 abr 202447.8648.4947.4548.4948.16-
24 abr 202447.8348.3447.8347.9447.62-
23 abr 202447.6547.8147.4247.4947.17-
22 abr 202447.6947.9747.6047.7047.3874
19 abr 202447.5547.8747.5547.5647.24-
18 abr 202448.0848.0847.4947.4947.17-
17 abr 202447.9848.1147.5047.7847.46-
16 abr 202448.3448.5247.7247.8947.57-
15 abr 202448.2648.7848.0548.0547.73-
12 abr 202448.1748.3548.1048.1947.87-
11 abr 202448.3648.4447.9548.4148.08-
10 abr 202448.7248.7548.3648.3648.03-
09 abr 202448.2448.4347.8948.4348.10-
08 abr 202448.2348.6248.2148.5748.24-
05 abr 202447.5248.2447.2748.2447.92-
04 abr 202448.5648.6247.8547.8547.53-
03 abr 202449.0049.0248.7748.8248.49-
02 abr 202449.7949.9248.8349.1348.80-
28 mar 202449.7650.1249.5849.7049.37-
27 mar 202449.7849.8349.6549.6849.35-
26 mar 202449.1250.0449.1149.9749.63-
25 mar 202449.2149.3549.1749.2248.89-
22 mar 202449.4249.4749.2349.2948.96-
21 mar 202449.6349.7049.2449.4849.15-
20 mar 202449.7449.8349.5349.5349.20-
19 mar 202449.8649.9649.6849.9049.56-
18 mar 202450.1650.3250.0050.0049.66-
15 mar 202450.3050.3249.7850.1649.82-
14 mar 202450.5450.6450.0250.1649.82-
13 mar 202450.5850.7250.3850.5650.22-
12 mar 202450.3250.5450.2850.5450.20-
11 mar 202450.0450.4249.9950.3249.98-
08 mar 202450.4650.5850.0250.2049.86-
07 mar 202449.5850.4249.5650.4250.08-
06 mar 202449.2849.7549.2549.5449.21-
05 mar 202449.1349.5048.9849.2248.89-
04 mar 202449.9049.9049.2249.2248.89-
01 mar 202450.1250.3049.9049.9149.57-
29 feb 202450.2450.4250.0450.1849.845
28 feb 202450.4650.4650.0450.1649.82-
27 feb 202449.9850.4449.5950.4450.10-
26 feb 202450.3250.5249.8550.0049.66-
23 feb 202450.0050.4249.9050.4250.08-
22 feb 202448.8349.9748.7049.9749.63-
21 feb 202448.7249.1548.6848.8248.49-
20 feb 202449.0549.0748.5448.7448.41-
19 feb 202448.9049.2048.8849.1348.80-
16 feb 202448.6149.0548.5948.8948.56-
15 feb 202448.2348.7048.2048.6848.35-
*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...