METRO AG (B4B.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 4.2700 | 4.4150 | 4.2700 | 4.3400 | 4.3400 | 200 |
| 04 jul 2024 | 4.3050 | 4.3800 | 4.2650 | 4.2650 | 4.2650 | - |
| 03 jul 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2800 | 4.2800 | - |
| 02 jul 2024 | 4.2450 | 4.2550 | 4.2250 | 4.2250 | 4.2250 | - |
| 01 jul 2024 | 4.2050 | 4.3250 | 4.2050 | 4.2500 | 4.2500 | - |
| 28 jun 2024 | 4.2550 | 4.2950 | 4.2000 | 4.2000 | 4.2000 | - |
| 27 jun 2024 | 4.2700 | 4.2950 | 4.2500 | 4.2500 | 4.2500 | 110 |
| 26 jun 2024 | 4.3550 | 4.3650 | 4.3100 | 4.3100 | 4.3100 | - |
| 25 jun 2024 | 4.4800 | 4.4800 | 4.3500 | 4.3600 | 4.3600 | - |
| 24 jun 2024 | 4.3600 | 4.4950 | 4.3300 | 4.4750 | 4.4750 | - |
| 21 jun 2024 | 4.3950 | 4.3950 | 4.3450 | 4.3550 | 4.3550 | - |
| 20 jun 2024 | 4.2550 | 4.4200 | 4.2550 | 4.3900 | 4.3900 | - |
| 19 jun 2024 | 4.3550 | 4.3550 | 4.2500 | 4.2500 | 4.2500 | - |
| 18 jun 2024 | 4.4000 | 4.4000 | 4.3450 | 4.3450 | 4.3450 | - |
| 17 jun 2024 | 4.3050 | 4.3700 | 4.2900 | 4.3700 | 4.3700 | - |
| 14 jun 2024 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | - |
| 13 jun 2024 | 4.5100 | 4.5100 | 4.3800 | 4.3800 | 4.3800 | - |
| 12 jun 2024 | 4.5150 | 4.5300 | 4.4600 | 4.5000 | 4.5000 | - |
| 11 jun 2024 | 4.5350 | 4.5750 | 4.5200 | 4.5300 | 4.5300 | 195 |
| 10 jun 2024 | 4.7050 | 4.7050 | 4.5650 | 4.5650 | 4.5650 | - |
| 07 jun 2024 | 4.7250 | 4.7250 | 4.7100 | 4.7100 | 4.7100 | - |
| 06 jun 2024 | 4.7800 | 4.7800 | 4.7200 | 4.7200 | 4.7200 | - |
| 05 jun 2024 | 4.7550 | 4.7600 | 4.7350 | 4.7500 | 4.7500 | - |
| 04 jun 2024 | 4.9050 | 4.9050 | 4.7500 | 4.7500 | 4.7500 | - |
| 03 jun 2024 | 4.8850 | 4.9400 | 4.8850 | 4.9000 | 4.9000 | - |
| 31 may 2024 | 4.9250 | 4.9550 | 4.8650 | 4.8650 | 4.8650 | - |
| 30 may 2024 | 4.8550 | 4.9500 | 4.8550 | 4.9200 | 4.9200 | - |
| 29 may 2024 | 4.9350 | 4.9350 | 4.8500 | 4.8500 | 4.8500 | 1,000 |
| 28 may 2024 | 4.9750 | 4.9750 | 4.9300 | 4.9300 | 4.9300 | - |
| 27 may 2024 | 4.9450 | 4.9700 | 4.9450 | 4.9700 | 4.9700 | - |
| 24 may 2024 | 5.0100 | 5.0100 | 4.9300 | 4.9500 | 4.9500 | - |
| 23 may 2024 | 5.0100 | 5.0300 | 5.0000 | 5.0000 | 5.0000 | - |
| 22 may 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0000 | 5.0000 | - |
| 21 may 2024 | 5.0000 | 5.0400 | 4.9900 | 5.0300 | 5.0300 | - |
| 20 may 2024 | 4.9900 | 5.0800 | 4.9900 | 5.0000 | 5.0000 | - |
| 17 may 2024 | 4.9950 | 5.0300 | 4.9950 | 5.0300 | 5.0300 | - |
| 16 may 2024 | 4.9950 | 5.0500 | 4.9950 | 5.0000 | 5.0000 | - |
| 15 may 2024 | 5.1200 | 5.1200 | 4.9600 | 4.9650 | 4.9650 | 2,000 |
| 14 may 2024 | 4.9650 | 5.0600 | 4.9650 | 5.0100 | 5.0100 | 1,000 |
| 13 may 2024 | 5.0300 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | - |
| 10 may 2024 | 4.8900 | 5.0700 | 4.8900 | 4.9950 | 4.9950 | 1,000 |
| 09 may 2024 | 4.8300 | 4.9700 | 4.8300 | 4.9000 | 4.9000 | - |
| 08 may 2024 | 5.0900 | 5.0900 | 4.7600 | 4.8250 | 4.8250 | 630 |
| 07 may 2024 | 5.0500 | 5.1300 | 5.0500 | 5.0800 | 5.0800 | - |
| 06 may 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0500 | 5.0500 | - |
| 03 may 2024 | 5.0500 | 5.1200 | 5.0500 | 5.0700 | 5.0700 | 2,000 |
| 02 may 2024 | 5.0600 | 5.0600 | 5.0200 | 5.0300 | 5.0300 | 200 |
| 30 abr 2024 | 5.1400 | 5.2200 | 5.0200 | 5.0200 | 5.0200 | 200 |
| 29 abr 2024 | 5.0700 | 5.1500 | 5.0700 | 5.1100 | 5.1100 | - |
| 26 abr 2024 | 4.9950 | 5.0900 | 4.9950 | 5.0500 | 5.0500 | - |
| 25 abr 2024 | 5.0000 | 5.0400 | 4.9800 | 4.9800 | 4.9800 | - |
| 24 abr 2024 | 5.0500 | 5.0700 | 5.0500 | 5.0500 | 5.0500 | - |
| 23 abr 2024 | 5.0900 | 5.1200 | 5.0400 | 5.0400 | 5.0400 | 1,000 |
| 22 abr 2024 | 5.0300 | 5.1400 | 5.0300 | 5.0800 | 5.0800 | - |
| 19 abr 2024 | 4.9400 | 5.0100 | 4.9400 | 5.0000 | 5.0000 | - |
| 18 abr 2024 | 4.9450 | 4.9800 | 4.9450 | 4.9550 | 4.9550 | - |
| 17 abr 2024 | 4.9500 | 5.0500 | 4.9350 | 4.9350 | 4.9350 | 50 |
| 16 abr 2024 | 5.1100 | 5.1100 | 4.9450 | 4.9450 | 4.9450 | - |
| 15 abr 2024 | 5.1200 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | - |
| 12 abr 2024 | 5.1900 | 5.2100 | 5.1700 | 5.1700 | 5.1700 | 2,000 |
| 11 abr 2024 | 5.1100 | 5.1600 | 5.1000 | 5.1000 | 5.1000 | - |
| 10 abr 2024 | 5.1500 | 5.2900 | 5.1000 | 5.1000 | 5.1000 | 1,000 |
| 09 abr 2024 | 5.1000 | 5.1600 | 5.0700 | 5.0900 | 5.0900 | - |
| 08 abr 2024 | 4.9800 | 5.0900 | 4.9800 | 5.0900 | 5.0900 | - |
| 05 abr 2024 | 5.0100 | 5.0500 | 4.9950 | 5.0100 | 5.0100 | 500 |
| 04 abr 2024 | 4.9750 | 5.0600 | 4.9750 | 5.0400 | 5.0400 | - |
| 03 abr 2024 | 4.9350 | 4.9700 | 4.9350 | 4.9700 | 4.9700 | - |
| 02 abr 2024 | 5.0900 | 5.0900 | 4.9600 | 4.9600 | 4.9600 | 1,025 |
| 28 mar 2024 | 5.1500 | 5.1500 | 4.9900 | 4.9900 | 4.9900 | - |
| 27 mar 2024 | 4.8660 | 5.0700 | 4.8660 | 5.0700 | 5.0700 | 100 |
| 26 mar 2024 | 4.7760 | 4.9040 | 4.7760 | 4.8560 | 4.8560 | - |
| 25 mar 2024 | 4.7220 | 4.8120 | 4.7200 | 4.7960 | 4.7960 | 300 |
| 22 mar 2024 | 4.7020 | 4.7540 | 4.6960 | 4.6960 | 4.6960 | - |
| 21 mar 2024 | 4.7780 | 4.7820 | 4.7260 | 4.7260 | 4.7260 | 200 |
| 20 mar 2024 | 4.7720 | 4.7820 | 4.7140 | 4.7820 | 4.7820 | - |
| 19 mar 2024 | 4.8580 | 4.8580 | 4.7660 | 4.7660 | 4.7660 | - |
| 18 mar 2024 | 4.9380 | 4.9380 | 4.8460 | 4.8520 | 4.8520 | 1,010 |
| 15 mar 2024 | 4.9520 | 4.9860 | 4.9160 | 4.9160 | 4.9160 | - |
| 14 mar 2024 | 5.0600 | 5.0600 | 4.9560 | 4.9560 | 4.9560 | 200 |
| 13 mar 2024 | 5.0250 | 5.0800 | 5.0200 | 5.0500 | 5.0500 | - |
| 12 mar 2024 | 5.0250 | 5.1000 | 5.0250 | 5.0450 | 5.0450 | - |
| 11 mar 2024 | 5.1550 | 5.1800 | 5.0250 | 5.0250 | 5.0250 | - |
| 08 mar 2024 | 5.1950 | 5.2500 | 5.1900 | 5.1900 | 5.1900 | - |
| 07 mar 2024 | 5.2500 | 5.2500 | 5.2050 | 5.2050 | 5.2050 | - |
| 06 mar 2024 | 5.2050 | 5.2950 | 5.2050 | 5.2950 | 5.2950 | 1,000 |
| 05 mar 2024 | 5.1050 | 5.2150 | 5.1050 | 5.1950 | 5.1950 | - |
| 04 mar 2024 | 5.2050 | 5.2050 | 5.0950 | 5.0950 | 5.0950 | - |
| 01 mar 2024 | 5.1600 | 5.2250 | 5.1600 | 5.1750 | 5.1750 | - |
| 29 feb 2024 | 5.1400 | 5.2100 | 5.0700 | 5.0700 | 5.0700 | - |
| 28 feb 2024 | 5.2550 | 5.2550 | 5.1950 | 5.1950 | 5.1950 | 200 |
| 27 feb 2024 | 5.2150 | 5.2500 | 5.2150 | 5.2400 | 5.2400 | - |
| 26 feb 2024 | 5.1700 | 5.2700 | 5.1700 | 5.2700 | 5.2700 | 2,000 |
| 23 feb 2024 | 5.2750 | 5.2750 | 5.1600 | 5.1600 | 5.1600 | - |
| 22 feb 2024 | 5.3800 | 5.4250 | 5.2900 | 5.2900 | 5.2900 | - |
| 21 feb 2024 | 5.2600 | 5.4100 | 5.2600 | 5.3450 | 5.3450 | - |
| 20 feb 2024 | 5.0750 | 5.3200 | 5.0750 | 5.2400 | 5.2400 | - |
| 19 feb 2024 | 4.9620 | 5.0250 | 4.9620 | 4.9940 | 4.9940 | - |
| 16 feb 2024 | 5.0050 | 5.0400 | 4.9680 | 4.9980 | 4.9980 | 700 |
| 15 feb 2024 | 5.1900 | 5.1900 | 4.9940 | 4.9980 | 4.9980 | 151 |
| 14 feb 2024 | 5.2850 | 5.2850 | 5.1000 | 5.1000 | 5.1000 | - |
| *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.