U.S. markets open in 1 hour 6 minutes
F S&P 500
5,532.50 -4.50 (-0.08%) F Dow Jones
39,433.00 -93.00 (-0.24%) F Nasdaq
19,977.25 +5.00 (+0.03%) E-mini Russell 2000 Index Futur
2,035.70 -9.20 (-0.45%) Petróleo
81.39 +0.56 (+0.69%) Oro
2,326.80 -4.00 (-0.17%)
MHP Hotel AG (CDZ0.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 01:07PM 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 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 17,452 |
| 25 jun 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 8,842 |
| 24 jun 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 21,499 |
| 21 jun 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 20 jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 19 jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 18 jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 17 jun 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 1,700 |
| 14 jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 13 jun 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 2,179 |
| 12 jun 2024 | 1.3200 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 14,858 |
| 11 jun 2024 | 1.3200 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 6,920 |
| 10 jun 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 30,271 |
| 07 jun 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 18,518 |
| 06 jun 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 7,112 |
| 05 jun 2024 | 1.2900 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 84,083 |
| 04 jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 03 jun 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 10,571 |
| 31 may 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 3,290 |
| 30 may 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 3,500 |
| 29 may 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 80 |
| 28 may 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 4,000 |
| 27 may 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 4,000 |
| 24 may 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 5,000 |
| 23 may 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 12,000 |
| 22 may 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 300 |
| 21 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 3,612 |
| 20 may 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 2,000 |
| 17 may 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 10,200 |
| 16 may 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 9,838 |
| 15 may 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 10 |
| 14 may 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 7,277 |
| 13 may 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 8,950 |
| 10 may 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 1,200 |
| 09 may 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 2,350 |
| 08 may 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 3,000 |
| 07 may 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 06 may 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 1,600 |
| 03 may 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 5,435 |
| 02 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 30 abr 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 11,584 |
| 29 abr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 2,737 |
| 26 abr 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 3,200 |
| 25 abr 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 29,000 |
| 24 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 23 abr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 1,435 |
| 22 abr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 13,706 |
| 19 abr 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 300 |
| 18 abr 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 600 |
| 17 abr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 16 abr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 15 abr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 12 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 11 abr 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 6,700 |
| 10 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 09 abr 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 8,000 |
| 08 abr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 3,000 |
| 05 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 04 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 03 abr 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 648 |
| 02 abr 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 12,177 |
| 28 mar 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 29,300 |
| 27 mar 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 16,000 |
| 26 mar 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 30,952 |
| 25 mar 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 13,180 |
| 22 mar 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 5,300 |
| 21 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 20,000 |
| 20 mar 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 38,977 |
| 19 mar 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 15,638 |
| 18 mar 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 100 |
| 15 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 14 mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 700 |
| 13 mar 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 151 |
| 12 mar 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 17,298 |
| 11 mar 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 10,059 |
| 08 mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 07 mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 2,212 |
| 06 mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 7,757 |
| 05 mar 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 888 |
| 04 mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 01 mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 29 feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 28 feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 27 feb 2024 | 1.2500 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 16,100 |
| 26 feb 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 5,600 |
| 23 feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 2,239 |
| 22 feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 21 feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 2,000 |
| 20 feb 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 5,635 |
| 19 feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 1,650 |
| 16 feb 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 4,000 |
| 15 feb 2024 | 1.3000 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 7,100 |
| 14 feb 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 7,000 |
| 13 feb 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3300 | 1.3300 | 18,901 |
| 12 feb 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 2,800 |
| 09 feb 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 8,699 |
| 08 feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 3,500 |
| 07 feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 5,100 |
| 06 feb 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 6,950 |
| 05 feb 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 3,609 |
| *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.