U.S. markets open in 8 hours 39 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,989.50 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,328.40 -2.40 (-0.10%)
Manz AG (M5Z.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM 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 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 587 |
| 24 jun 2024 | 7.30 | 7.32 | 7.24 | 7.32 | 7.32 | 7,213 |
| 21 jun 2024 | 7.10 | 7.20 | 7.02 | 7.20 | 7.20 | 24,351 |
| 20 jun 2024 | 7.12 | 7.18 | 7.12 | 7.18 | 7.18 | 290 |
| 19 jun 2024 | 7.20 | 7.20 | 7.10 | 7.16 | 7.16 | 2,634 |
| 18 jun 2024 | 7.32 | 7.32 | 7.18 | 7.18 | 7.18 | 2,281 |
| 17 jun 2024 | 7.34 | 7.34 | 7.20 | 7.26 | 7.26 | 197 |
| 14 jun 2024 | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | 416 |
| 13 jun 2024 | 7.30 | 7.40 | 7.20 | 7.22 | 7.22 | 8,625 |
| 12 jun 2024 | 7.42 | 7.42 | 7.32 | 7.32 | 7.32 | 2,254 |
| 11 jun 2024 | 7.32 | 7.40 | 7.30 | 7.34 | 7.34 | 3,753 |
| 10 jun 2024 | 7.36 | 7.36 | 7.28 | 7.34 | 7.34 | 516 |
| 07 jun 2024 | 7.50 | 7.50 | 7.28 | 7.36 | 7.36 | 4,041 |
| 06 jun 2024 | 7.38 | 7.50 | 7.26 | 7.50 | 7.50 | 5,341 |
| 05 jun 2024 | 7.44 | 7.48 | 7.24 | 7.48 | 7.48 | 8,398 |
| 04 jun 2024 | 7.54 | 7.54 | 7.36 | 7.50 | 7.50 | 2,263 |
| 03 jun 2024 | 7.66 | 7.78 | 7.42 | 7.50 | 7.50 | 8,731 |
| 31 may 2024 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 1,863 |
| 30 may 2024 | 7.58 | 7.60 | 7.56 | 7.56 | 7.56 | 1,325 |
| 29 may 2024 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 3,910 |
| 28 may 2024 | 7.66 | 7.66 | 7.50 | 7.52 | 7.52 | 13,172 |
| 27 may 2024 | 7.58 | 7.64 | 7.46 | 7.60 | 7.60 | 14,373 |
| 24 may 2024 | 7.40 | 7.70 | 7.38 | 7.48 | 7.48 | 25,192 |
| 23 may 2024 | 7.36 | 7.54 | 7.24 | 7.46 | 7.46 | 47,260 |
| 22 may 2024 | 7.50 | 7.50 | 7.26 | 7.38 | 7.38 | 7,034 |
| 21 may 2024 | 7.40 | 7.50 | 7.24 | 7.38 | 7.38 | 15,986 |
| 20 may 2024 | 7.52 | 7.62 | 7.40 | 7.46 | 7.46 | 3,241 |
| 17 may 2024 | 7.86 | 8.00 | 7.40 | 7.50 | 7.50 | 10,261 |
| 16 may 2024 | 8.00 | 8.00 | 7.84 | 7.90 | 7.90 | 2,937 |
| 15 may 2024 | 7.82 | 8.00 | 7.80 | 7.98 | 7.98 | 21,348 |
| 14 may 2024 | 7.38 | 8.00 | 7.38 | 7.84 | 7.84 | 29,117 |
| 13 may 2024 | 7.40 | 7.50 | 7.38 | 7.40 | 7.40 | 6,574 |
| 10 may 2024 | 7.36 | 7.48 | 7.36 | 7.40 | 7.40 | 1,581 |
| 09 may 2024 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | 6,929 |
| 08 may 2024 | 7.44 | 7.58 | 7.38 | 7.54 | 7.54 | 8,092 |
| 07 may 2024 | 7.64 | 7.64 | 7.40 | 7.46 | 7.46 | 2,249 |
| 06 may 2024 | 7.42 | 7.60 | 7.42 | 7.58 | 7.58 | 11,332 |
| 03 may 2024 | 7.64 | 7.64 | 7.40 | 7.50 | 7.50 | 6,840 |
| 02 may 2024 | 7.68 | 7.68 | 7.50 | 7.64 | 7.64 | 2,179 |
| 30 abr 2024 | 7.68 | 7.70 | 7.52 | 7.62 | 7.62 | 6,659 |
| 29 abr 2024 | 7.72 | 7.98 | 7.52 | 7.66 | 7.66 | 9,228 |
| 26 abr 2024 | 7.00 | 7.70 | 7.00 | 7.62 | 7.62 | 10,364 |
| 25 abr 2024 | 7.40 | 7.58 | 7.00 | 7.00 | 7.00 | 27,593 |
| 24 abr 2024 | 7.94 | 7.94 | 7.40 | 7.40 | 7.40 | 20,423 |
| 23 abr 2024 | 7.98 | 7.98 | 7.82 | 7.90 | 7.90 | 6,508 |
| 22 abr 2024 | 8.14 | 8.14 | 7.82 | 7.94 | 7.94 | 5,136 |
| 19 abr 2024 | 8.14 | 8.14 | 8.00 | 8.00 | 8.00 | 5,473 |
| 18 abr 2024 | 8.42 | 8.44 | 8.12 | 8.16 | 8.16 | 3,650 |
| 17 abr 2024 | 8.64 | 8.64 | 8.30 | 8.30 | 8.30 | 7,947 |
| 16 abr 2024 | 8.62 | 8.78 | 8.62 | 8.68 | 8.68 | 7,673 |
| 15 abr 2024 | 8.86 | 8.86 | 8.58 | 8.62 | 8.62 | 4,946 |
| 12 abr 2024 | 8.80 | 8.80 | 8.58 | 8.74 | 8.74 | 6,288 |
| 11 abr 2024 | 8.82 | 8.96 | 8.66 | 8.82 | 8.82 | 4,941 |
| 10 abr 2024 | 8.70 | 8.94 | 8.40 | 8.92 | 8.92 | 10,006 |
| 09 abr 2024 | 8.90 | 8.96 | 8.68 | 8.74 | 8.74 | 13,325 |
| 08 abr 2024 | 8.94 | 9.10 | 8.82 | 8.96 | 8.96 | 5,111 |
| 05 abr 2024 | 9.18 | 9.18 | 8.84 | 9.04 | 9.04 | 6,762 |
| 04 abr 2024 | 9.70 | 9.70 | 9.16 | 9.16 | 9.16 | 14,679 |
| 03 abr 2024 | 9.18 | 9.80 | 9.12 | 9.78 | 9.78 | 11,627 |
| 02 abr 2024 | 10.20 | 10.25 | 8.92 | 9.06 | 9.06 | 11,824 |
| 28 mar 2024 | 10.06 | 10.16 | 10.00 | 10.04 | 10.04 | 3,639 |
| 27 mar 2024 | 10.28 | 10.28 | 10.00 | 10.10 | 10.10 | 5,794 |
| 26 mar 2024 | 10.42 | 10.50 | 10.04 | 10.24 | 10.24 | 6,760 |
| 25 mar 2024 | 10.16 | 10.54 | 9.50 | 10.54 | 10.54 | 62,657 |
| 22 mar 2024 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 13,591 |
| 21 mar 2024 | 9.24 | 9.56 | 9.03 | 9.56 | 9.56 | 8,662 |
| 20 mar 2024 | 9.03 | 9.34 | 9.03 | 9.24 | 9.24 | 5,611 |
| 19 mar 2024 | 9.10 | 9.10 | 8.91 | 9.09 | 9.09 | 1,386 |
| 18 mar 2024 | 8.95 | 9.05 | 8.88 | 9.05 | 9.05 | 2,296 |
| 15 mar 2024 | 8.63 | 8.93 | 8.62 | 8.93 | 8.93 | 10,025 |
| 14 mar 2024 | 9.00 | 9.01 | 8.58 | 8.65 | 8.65 | 11,625 |
| 13 mar 2024 | 9.32 | 9.35 | 9.02 | 9.13 | 9.13 | 7,262 |
| 12 mar 2024 | 9.03 | 9.30 | 9.03 | 9.30 | 9.30 | 6,414 |
| 11 mar 2024 | 9.11 | 9.15 | 9.02 | 9.15 | 9.15 | 1,268 |
| 08 mar 2024 | 9.25 | 9.35 | 9.11 | 9.16 | 9.16 | 2,975 |
| 07 mar 2024 | 9.44 | 9.52 | 9.30 | 9.33 | 9.33 | 4,650 |
| 06 mar 2024 | 9.34 | 9.36 | 9.21 | 9.32 | 9.32 | 2,072 |
| 05 mar 2024 | 9.50 | 9.50 | 9.21 | 9.34 | 9.34 | 2,138 |
| 04 mar 2024 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | 3,310 |
| 01 mar 2024 | 10.12 | 10.12 | 9.12 | 9.57 | 9.57 | 9,305 |
| 29 feb 2024 | 9.88 | 9.94 | 9.71 | 9.94 | 9.94 | 4,706 |
| 28 feb 2024 | 9.94 | 9.94 | 9.88 | 9.88 | 9.88 | 2,245 |
| 27 feb 2024 | 9.89 | 10.18 | 9.86 | 9.99 | 9.99 | 13,855 |
| 26 feb 2024 | 10.00 | 10.08 | 9.82 | 9.88 | 9.88 | 2,332 |
| 23 feb 2024 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | 4,028 |
| 22 feb 2024 | 10.22 | 11.10 | 10.12 | 10.12 | 10.12 | 28,719 |
| 21 feb 2024 | 10.34 | 10.50 | 10.24 | 10.24 | 10.24 | 1,653 |
| 20 feb 2024 | 9.92 | 10.46 | 9.88 | 10.06 | 10.06 | 9,961 |
| 19 feb 2024 | 10.02 | 10.10 | 9.88 | 9.92 | 9.92 | 7,217 |
| 16 feb 2024 | 10.14 | 10.26 | 10.02 | 10.02 | 10.02 | 6,846 |
| 15 feb 2024 | 10.28 | 10.38 | 10.16 | 10.20 | 10.20 | 948 |
| 14 feb 2024 | 10.30 | 10.38 | 10.14 | 10.14 | 10.14 | 1,671 |
| 13 feb 2024 | 10.50 | 10.50 | 10.24 | 10.24 | 10.24 | 812 |
| 12 feb 2024 | 10.62 | 10.62 | 10.42 | 10.50 | 10.50 | 1,365 |
| 09 feb 2024 | 10.44 | 10.68 | 10.44 | 10.60 | 10.60 | 2,922 |
| 08 feb 2024 | 10.20 | 10.46 | 10.20 | 10.44 | 10.44 | 3,206 |
| 07 feb 2024 | 10.12 | 10.24 | 10.12 | 10.12 | 10.12 | 1,679 |
| 06 feb 2024 | 10.04 | 10.20 | 10.04 | 10.20 | 10.20 | 18 |
| 05 feb 2024 | 10.22 | 10.22 | 10.02 | 10.10 | 10.10 | 1,605 |
| 02 feb 2024 | 10.10 | 10.36 | 10.10 | 10.26 | 10.26 | 2,500 |
| *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.