U.S. markets open in 7 hours 37 minutes
F S&P 500
5,525.00 +8.00 (+0.15%) F Dow Jones
39,922.00 +78.00 (+0.20%) F Nasdaq
19,806.75 +56.00 (+0.28%) E-mini Russell 2000 Index Futur
2,059.30 +6.50 (+0.32%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,337.60 -6.80 (-0.29%)
BIOPHYTIS NAM. EO -,80 (6XB3.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 250 |
| 21 jun 2024 | 0.7200 | 0.7200 | 0.6890 | 0.6890 | 0.6890 | 250 |
| 20 jun 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,000 |
| 19 jun 2024 | 0.6340 | 0.6340 | 0.6260 | 0.6260 | 0.6260 | 100 |
| 18 jun 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | - |
| 17 jun 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 400 |
| 14 jun 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 13 jun 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 50 |
| 12 jun 2024 | 0.6605 | 0.6605 | 0.6510 | 0.6510 | 0.6510 | 3,000 |
| 11 jun 2024 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | - |
| 10 jun 2024 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | - |
| 07 jun 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 06 jun 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 05 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 04 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 03 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 31 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 30 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 29 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 28 may 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 27 may 2024 | 0.8300 | 0.8300 | 0.6650 | 0.6650 | 0.6650 | 108 |
| 24 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 23 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 22 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 21 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 20 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 17 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 16 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 15 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 14 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 13 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 10 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 09 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 08 may 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 53 |
| 07 may 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 50 |
| 06 may 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 03 may 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 03 may 2024 | 1:400 División de acciones | |||||
| 02 may 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 30 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 29 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 26 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 25 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 24 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 23 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 22 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 50 |
| 19 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 18 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 17 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 16 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 15 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 12 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 11 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 10 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 09 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 08 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 05 abr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 04 abr 2024 | 0.9200 | 1.2800 | 0.9200 | 0.9200 | 0.9200 | 547 |
| 03 abr 2024 | 1.2400 | 1.2400 | 0.9200 | 0.9200 | 0.9200 | 37 |
| 02 abr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 28 mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 27 mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 26 mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 25 mar 2024 | 1.7200 | 1.7200 | 1.2400 | 1.2400 | 1.2400 | 2,625 |
| 22 mar 2024 | 0.9200 | 1.7200 | 0.9200 | 1.7200 | 1.7200 | 125 |
| 21 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 20 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 19 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 18 mar 2024 | 1.5200 | 1.5200 | 0.9200 | 0.9200 | 0.9200 | 3,137 |
| 15 mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 14 mar 2024 | 2.0000 | 2.0000 | 1.1200 | 1.1200 | 1.1200 | 2,302 |
| 13 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 12 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 11 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 08 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 07 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 06 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 05 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 04 mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 01 mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 29 feb 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 62 |
| 28 feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 27 feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 26 feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 23 feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 22 feb 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 37 |
| 21 feb 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9600 | 1.9600 | 56 |
| 20 feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 19 feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 16 feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 15 feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 14 feb 2024 | 1.5200 | 2.0800 | 1.5200 | 2.0800 | 2.0800 | 75 |
| 13 feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 12 feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 09 feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 08 feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 07 feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 06 feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 05 feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1 |
| 02 feb 2024 | 1.6800 | 1.6800 | 1.5200 | 1.5200 | 1.5200 | 6 |
| *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.