Mitsubishi Corp (MBI.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 20 jun 2024 | 17.82 | 17.91 | 17.82 | 17.91 | 17.91 | 553 |
| 19 jun 2024 | 17.69 | 18.14 | 17.69 | 18.14 | 18.14 | 460 |
| 18 jun 2024 | 17.83 | 18.00 | 17.83 | 18.00 | 18.00 | 751 |
| 17 jun 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 14 jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 13 jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 12 jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 11 jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 10 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 07 jun 2024 | 18.92 | 19.30 | 18.92 | 19.30 | 19.30 | 10 |
| 06 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 04 jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 03 jun 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 31 may 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 30 may 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 29 may 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 28 may 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 27 may 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 24 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 23 may 2024 | 19.45 | 19.45 | 19.21 | 19.21 | 19.21 | 519 |
| 22 may 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 21 may 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 20 may 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 17 may 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 16 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 15 may 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 14 may 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 13 may 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 10 may 2024 | 19.87 | 20.07 | 19.87 | 20.07 | 20.07 | 28 |
| 09 may 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 may 2024 | 19.77 | 20.30 | 19.77 | 20.30 | 20.30 | 49 |
| 07 may 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 06 may 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 03 may 2024 | 21.44 | 21.80 | 21.44 | 21.80 | 21.80 | 30 |
| 02 may 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 30 abr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 29 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 26 abr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 25 abr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 24 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 23 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 22 abr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 19 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 18 abr 2024 | 20.91 | 20.97 | 20.91 | 20.97 | 20.97 | 129 |
| 17 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 16 abr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 15 abr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 12 abr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 11 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 10 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 09 abr 2024 | 21.67 | 22.17 | 21.67 | 22.17 | 22.17 | 137 |
| 08 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 05 abr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 04 abr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 03 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 02 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 28 mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 28 mar 2024 | 35 Dividendo | |||||
| 27 mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | -13.78 | - |
| 26 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | -13.72 | - |
| 25 mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | -13.86 | - |
| 22 mar 2024 | 21.38 | 22.08 | 21.38 | 22.03 | -14.31 | 290 |
| 21 mar 2024 | 21.51 | 21.77 | 21.51 | 21.77 | -14.14 | 201 |
| 20 mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | -13.37 | - |
| 19 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | -13.47 | - |
| 18 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | -13.44 | - |
| 15 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -13.12 | - |
| 14 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | -12.73 | - |
| 13 mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | -12.62 | - |
| 12 mar 2024 | 19.49 | 20.11 | 19.49 | 20.11 | -13.06 | 500 |
| 11 mar 2024 | 19.81 | 20.19 | 19.81 | 20.19 | -13.11 | 240 |
| 08 mar 2024 | 20.14 | 20.63 | 20.14 | 20.63 | -13.40 | 493 |
| 07 mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | -12.97 | - |
| 06 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | -12.92 | - |
| 05 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -12.99 | - |
| 04 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | -12.77 | - |
| 01 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -12.86 | - |
| 29 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | -12.78 | - |
| 28 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -12.60 | - |
| 27 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | -12.81 | - |
| 26 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | -12.96 | - |
| 23 feb 2024 | 19.63 | 20.50 | 19.63 | 20.50 | -13.31 | 251 |
| 22 feb 2024 | 19.82 | 20.36 | 19.82 | 20.36 | -13.22 | 110 |
| 21 feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | -12.41 | - |
| 20 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | -12.35 | - |
| 19 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | -12.63 | - |
| 16 feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | -12.04 | - |
| 15 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | -11.82 | - |
| 14 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -11.56 | - |
| 13 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -11.48 | - |
| 12 feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | -11.00 | - |
| 09 feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -11.01 | - |
| 08 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -11.23 | 8 |
| 07 feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -11.16 | - |
| 06 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | -10.15 | - |
| 05 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -10.07 | - |
| 02 feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | -10.21 | - |
| 01 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -10.39 | - |
| *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.