U.S. markets open in 11 minutes
F S&P 500
5,281.75 -15.50 (-0.29%) F Dow Jones
38,566.00 -90.00 (-0.23%) F Nasdaq
18,610.25 -36.00 (-0.19%) E-mini Russell 2000 Index Futur
2,046.20 -19.00 (-0.92%) Petróleo
72.91 -1.31 (-1.77%) Oro
2,353.10 -16.20 (-0.68%)
DNI Beteiligungen AG (DN1.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 685 |
| 03 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 31 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 30 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 29 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 28 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 27 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 13 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 10 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 07 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 06 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 03 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 02 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 30 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 29 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 25 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 685 |
| 23 abr 2024 | 12.60 | 12.60 | 11.50 | 11.50 | 11.50 | 315 |
| 22 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 19 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 18 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 17 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 16 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 15 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 12 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 11 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 10 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 09 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 08 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 05 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 04 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 03 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 02 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 19 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 15 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 14 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 06 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 05 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 04 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 29 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 28 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 27 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 13 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 12 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 07 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 06 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 05 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 02 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 31 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 30 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 29 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 26 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 25 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 24 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 23 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 22 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 19 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 18 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 17 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 16 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 15 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 12 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| *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.