U.S. markets open in 8 hours 36 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,992.00 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
81.21 +0.38 (+0.47%) Oro
2,328.10 -2.70 (-0.12%)
Absa Group Ltd (AU61.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 24 jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 21 jun 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 20 jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 19 jun 2024 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 320 |
| 18 jun 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 17 jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 14 jun 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 13 jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 12 jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 11 jun 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 10 jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 07 jun 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 06 jun 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 05 jun 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 04 jun 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 03 jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 31 may 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 30 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 may 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 28 may 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 27 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 24 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 23 may 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 22 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 21 may 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 20 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 17 may 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 16 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 15 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 14 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 13 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 10 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 08 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 07 may 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 06 may 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 03 may 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 02 may 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 30 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 29 abr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 26 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 25 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 24 abr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 23 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 22 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 19 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 18 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 17 abr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 17 abr 2024 | 6.85 Dividendo | |||||
| 16 abr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 0.25 | - |
| 15 abr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 0.25 | - |
| 12 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 0.26 | - |
| 11 abr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 0.26 | - |
| 10 abr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 0.26 | - |
| 09 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 0.25 | - |
| 08 abr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 0.25 | - |
| 05 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 0.25 | - |
| 04 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 0.25 | - |
| 03 abr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 0.25 | - |
| 02 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 0.25 | - |
| 28 mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 0.25 | - |
| 27 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 0.25 | - |
| 26 mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 0.25 | - |
| 25 mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 0.25 | - |
| 22 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 0.26 | - |
| 21 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 0.25 | - |
| 20 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 0.25 | - |
| 19 mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 0.25 | - |
| 18 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 0.26 | - |
| 15 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 0.26 | - |
| 14 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 0.26 | - |
| 13 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 0.26 | - |
| 12 mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 0.27 | - |
| 11 mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 0.28 | - |
| 08 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 0.28 | - |
| 07 mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 0.28 | - |
| 06 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 0.27 | - |
| 05 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 0.27 | - |
| 04 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 0.28 | - |
| 01 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 0.27 | - |
| 29 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 0.27 | - |
| 28 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 0.27 | - |
| 27 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 0.27 | - |
| 26 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 0.27 | - |
| 23 feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 0.28 | - |
| 22 feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 0.29 | - |
| 21 feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 0.28 | - |
| 20 feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 0.28 | - |
| 19 feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 0.28 | - |
| 16 feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 0.28 | - |
| 15 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 0.27 | - |
| 14 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 0.27 | - |
| 13 feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 0.28 | - |
| 12 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 0.27 | - |
| 09 feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 0.28 | - |
| 08 feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 0.28 | - |
| 07 feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 0.28 | - |
| 06 feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 0.28 | - |
| 05 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 0.27 | - |
| *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.