U.S. markets open in 5 hours 17 minutes
F S&P 500
5,551.50 +14.50 (+0.26%) F Dow Jones
39,543.00 +17.00 (+0.04%) F Nasdaq
20,069.25 +97.00 (+0.49%) E-mini Russell 2000 Index Futur
2,046.10 +1.20 (+0.06%) Petróleo
81.05 +0.22 (+0.27%) Oro
2,326.50 -4.30 (-0.18%)
Adobe Inc (ADB.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 488.05 | 488.05 | 488.05 | 491.50 | 491.50 | 5 |
| 25 jun 2024 | 488.05 | 488.05 | 488.05 | 488.05 | 488.05 | - |
| 24 jun 2024 | 497.05 | 497.05 | 497.05 | 497.05 | 497.05 | - |
| 21 jun 2024 | 487.40 | 491.55 | 487.40 | 491.55 | 491.55 | 5 |
| 20 jun 2024 | 491.70 | 491.70 | 491.70 | 491.70 | 491.70 | - |
| 19 jun 2024 | 485.25 | 489.80 | 485.25 | 489.80 | 489.80 | 26 |
| 18 jun 2024 | 480.35 | 480.35 | 480.35 | 480.35 | 480.35 | - |
| 17 jun 2024 | 490.05 | 490.05 | 481.50 | 481.50 | 481.50 | 11 |
| 14 jun 2024 | 488.30 | 493.75 | 487.30 | 493.75 | 493.75 | 11 |
| 13 jun 2024 | 426.05 | 426.05 | 426.05 | 426.05 | 426.05 | - |
| 12 jun 2024 | 429.15 | 431.75 | 429.15 | 431.75 | 431.75 | 5 |
| 11 jun 2024 | 424.80 | 427.50 | 424.80 | 427.50 | 427.50 | 10 |
| 10 jun 2024 | 432.05 | 432.05 | 432.05 | 432.05 | 432.05 | - |
| 07 jun 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | - |
| 06 jun 2024 | 414.05 | 424.90 | 414.05 | 424.90 | 424.90 | 10 |
| 05 jun 2024 | 412.05 | 421.35 | 412.05 | 421.35 | 421.35 | 12 |
| 04 jun 2024 | 400.40 | 411.90 | 400.40 | 411.90 | 411.90 | 4 |
| 03 jun 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - |
| 31 may 2024 | 409.85 | 409.85 | 406.05 | 406.10 | 406.10 | 11 |
| 30 may 2024 | 432.05 | 432.05 | 419.45 | 419.45 | 419.45 | 9 |
| 29 may 2024 | 437.55 | 437.55 | 437.55 | 437.55 | 437.55 | 2 |
| 28 may 2024 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | - |
| 27 may 2024 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | - |
| 24 may 2024 | 446.65 | 446.65 | 446.65 | 446.65 | 446.65 | - |
| 23 may 2024 | 448.80 | 449.05 | 448.80 | 449.05 | 449.05 | 5 |
| 22 may 2024 | 443.05 | 443.05 | 443.05 | 443.05 | 443.05 | - |
| 21 may 2024 | 444.20 | 444.20 | 444.20 | 444.20 | 444.20 | - |
| 20 may 2024 | 445.05 | 445.05 | 444.00 | 444.00 | 444.00 | 3 |
| 17 may 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | - |
| 16 may 2024 | 445.55 | 445.55 | 445.55 | 445.55 | 445.55 | - |
| 15 may 2024 | 437.60 | 437.60 | 437.60 | 437.60 | 437.60 | - |
| 14 may 2024 | 446.55 | 446.55 | 446.55 | 446.55 | 446.55 | - |
| 13 may 2024 | 447.85 | 447.85 | 447.85 | 447.85 | 447.85 | - |
| 10 may 2024 | 447.25 | 448.10 | 447.25 | 448.10 | 448.10 | 16 |
| 09 may 2024 | 452.15 | 452.15 | 447.60 | 447.60 | 447.60 | 2 |
| 08 may 2024 | 456.70 | 456.70 | 456.70 | 456.70 | 456.70 | - |
| 07 may 2024 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | - |
| 06 may 2024 | 450.05 | 450.05 | 450.05 | 450.05 | 450.05 | - |
| 03 may 2024 | 444.75 | 444.75 | 444.75 | 444.75 | 444.75 | - |
| 02 may 2024 | 438.75 | 438.75 | 438.75 | 438.75 | 438.75 | - |
| 30 abr 2024 | 440.55 | 440.55 | 440.55 | 440.55 | 440.55 | - |
| 29 abr 2024 | 446.05 | 446.05 | 446.05 | 446.05 | 446.05 | - |
| 26 abr 2024 | 443.10 | 443.10 | 443.10 | 443.10 | 443.10 | - |
| 25 abr 2024 | 440.05 | 440.05 | 440.05 | 440.05 | 440.05 | - |
| 24 abr 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| 23 abr 2024 | 437.00 | 441.25 | 437.00 | 441.25 | 441.25 | 1 |
| 22 abr 2024 | 436.55 | 436.55 | 436.55 | 436.55 | 436.55 | - |
| 19 abr 2024 | 442.05 | 442.05 | 435.30 | 435.40 | 435.40 | 5 |
| 18 abr 2024 | 445.25 | 445.25 | 445.25 | 445.25 | 445.25 | - |
| 17 abr 2024 | 447.35 | 447.35 | 447.35 | 447.35 | 447.35 | - |
| 16 abr 2024 | 440.05 | 447.50 | 439.25 | 447.50 | 447.50 | 15 |
| 15 abr 2024 | 442.65 | 442.65 | 441.80 | 441.80 | 441.80 | 2 |
| 12 abr 2024 | 451.05 | 451.05 | 451.05 | 451.05 | 451.05 | - |
| 11 abr 2024 | 452.25 | 452.25 | 452.25 | 452.25 | 452.25 | - |
| 10 abr 2024 | 452.25 | 455.00 | 452.15 | 452.15 | 452.15 | 10 |
| 09 abr 2024 | 445.05 | 445.05 | 445.05 | 445.05 | 445.05 | - |
| 08 abr 2024 | 446.25 | 446.25 | 446.25 | 446.25 | 446.25 | - |
| 05 abr 2024 | 450.85 | 450.85 | 450.85 | 450.85 | 450.85 | - |
| 04 abr 2024 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | - |
| 03 abr 2024 | 457.55 | 461.90 | 457.55 | 461.90 | 461.90 | 15 |
| 02 abr 2024 | 465.05 | 465.05 | 463.70 | 463.70 | 463.70 | 4 |
| 28 mar 2024 | 465.80 | 467.50 | 465.10 | 465.10 | 465.10 | 77 |
| 27 mar 2024 | 472.50 | 472.50 | 463.30 | 463.30 | 463.30 | 12 |
| 26 mar 2024 | 468.10 | 471.60 | 468.10 | 471.60 | 471.60 | 35 |
| 25 mar 2024 | 460.10 | 469.60 | 460.10 | 469.60 | 469.60 | 1 |
| 22 mar 2024 | 471.10 | 471.10 | 471.10 | 471.10 | 471.10 | 10 |
| 21 mar 2024 | 475.90 | 475.90 | 475.90 | 475.90 | 475.90 | - |
| 20 mar 2024 | 477.70 | 477.70 | 477.70 | 477.70 | 477.70 | - |
| 19 mar 2024 | 470.10 | 470.10 | 470.10 | 470.10 | 470.10 | - |
| 18 mar 2024 | 452.50 | 467.40 | 452.50 | 467.40 | 467.40 | 13 |
| 15 mar 2024 | 465.10 | 465.10 | 448.70 | 455.20 | 455.20 | 72 |
| 14 mar 2024 | 525.80 | 525.80 | 472.40 | 472.40 | 472.40 | 118 |
| 13 mar 2024 | 530.20 | 530.20 | 530.20 | 530.20 | 530.20 | - |
| 12 mar 2024 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - |
| 11 mar 2024 | 502.20 | 502.20 | 502.00 | 502.00 | 502.00 | 10 |
| 08 mar 2024 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | 40 |
| 07 mar 2024 | 493.60 | 493.60 | 493.60 | 493.60 | 493.60 | - |
| 06 mar 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - |
| 05 mar 2024 | 518.40 | 519.80 | 518.40 | 519.80 | 519.80 | 3 |
| 04 mar 2024 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | - |
| 01 mar 2024 | 519.80 | 522.60 | 519.80 | 522.60 | 522.60 | 11 |
| 29 feb 2024 | 507.40 | 518.40 | 506.80 | 518.40 | 518.40 | 35 |
| 28 feb 2024 | 507.20 | 507.20 | 507.20 | 507.20 | 507.20 | - |
| 27 feb 2024 | 514.60 | 515.40 | 514.60 | 515.40 | 515.40 | 10 |
| 26 feb 2024 | 508.20 | 521.60 | 508.20 | 521.60 | 521.60 | 1 |
| 23 feb 2024 | 496.10 | 498.60 | 496.10 | 498.60 | 498.60 | 2 |
| 22 feb 2024 | 501.60 | 501.60 | 501.60 | 501.60 | 501.60 | - |
| 21 feb 2024 | 497.40 | 497.40 | 490.70 | 490.70 | 490.70 | 18 |
| 20 feb 2024 | 502.20 | 502.20 | 496.30 | 497.70 | 497.70 | 15 |
| 19 feb 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 16 feb 2024 | 548.40 | 548.40 | 548.40 | 548.40 | 548.40 | 11 |
| 15 feb 2024 | 561.80 | 562.40 | 561.80 | 562.40 | 562.40 | 10 |
| 14 feb 2024 | 561.20 | 566.80 | 561.20 | 566.80 | 566.80 | 20 |
| 13 feb 2024 | 566.40 | 566.40 | 566.40 | 566.40 | 566.40 | - |
| 12 feb 2024 | 577.60 | 577.60 | 577.60 | 577.60 | 577.60 | - |
| 09 feb 2024 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | - |
| 08 feb 2024 | 570.60 | 570.60 | 570.60 | 570.60 | 570.60 | - |
| 07 feb 2024 | 564.80 | 564.80 | 564.80 | 564.80 | 564.80 | - |
| 06 feb 2024 | 584.80 | 584.80 | 584.80 | 584.80 | 584.80 | - |
| 05 feb 2024 | 584.20 | 584.20 | 583.40 | 583.40 | 583.40 | 3 |
| *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.