U.S. markets open in 15 minutes
F S&P 500
5,521.75 -15.25 (-0.28%) F Dow Jones
39,424.00 -102.00 (-0.26%) F Nasdaq
19,919.50 -52.75 (-0.26%) E-mini Russell 2000 Index Futur
2,031.50 -13.40 (-0.66%) Petróleo
80.95 +0.12 (+0.15%) Oro
2,322.40 -8.40 (-0.36%)
INTEGRA RES CORP. (IRV.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM 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 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 500 |
| 25 jun 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 24 jun 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 21 jun 2024 | 0.9700 | 0.9700 | 0.8900 | 0.8900 | 0.8900 | 500 |
| 20 jun 2024 | 0.8960 | 0.9700 | 0.8960 | 0.9700 | 0.9700 | 2,500 |
| 19 jun 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 18 jun 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
| 17 jun 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 14 jun 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 13 jun 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 12 jun 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| 11 jun 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| 10 jun 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| 07 jun 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
| 06 jun 2024 | 0.8160 | 0.8540 | 0.8160 | 0.8540 | 0.8540 | 2,500 |
| 05 jun 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
| 04 jun 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
| 03 jun 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 31 may 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 30 may 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 29 may 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 28 may 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
| 27 may 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 24 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 23 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 22 may 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
| 21 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 20 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 17 may 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 16 may 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 15 may 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 14 may 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 13 may 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 10 may 2024 | 0.7180 | 0.7180 | 0.7120 | 0.7120 | 0.7120 | 2,500 |
| 09 may 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
| 08 may 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 07 may 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 06 may 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 03 may 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 02 may 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 30 abr 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
| 29 abr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
| 26 abr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
| 25 abr 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
| 24 abr 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
| 23 abr 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
| 22 abr 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 19 abr 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 18 abr 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 17 abr 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 16 abr 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 15 abr 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
| 12 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 11 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 10 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 09 abr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 08 abr 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
| 05 abr 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
| 04 abr 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
| 03 abr 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 02 abr 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 28 mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 27 mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 26 mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 25 mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 22 mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 21 mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 20 mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 19 mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 18 mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 15 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 14 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 13 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 12 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 11 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 08 mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 07 mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 06 mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 05 mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 800 |
| 04 mar 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 1,000 |
| 01 mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 29 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 28 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 27 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 26 feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 23 feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 22 feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 21 feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 20 feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 19 feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 16 feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 15 feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 14 feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 13 feb 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 12 feb 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 09 feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 08 feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 07 feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 06 feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 05 feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| *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.