mBank S.A. (MBK.WA)
Warsaw - Warsaw Precio retrasado. Moneda en PLN.
Añadir a la lista de seguimiento
Al cierre: 05:00PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en PLNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 582.00 | 586.00 | 569.00 | 585.00 | 585.00 | 17,550 |
| 13 jun 2024 | 600.20 | 600.40 | 579.00 | 581.80 | 581.80 | 23,050 |
| 12 jun 2024 | 597.80 | 604.00 | 590.00 | 600.20 | 600.20 | 24,155 |
| 11 jun 2024 | 603.40 | 608.60 | 590.20 | 590.40 | 590.40 | 14,595 |
| 10 jun 2024 | 601.40 | 604.60 | 590.00 | 602.20 | 602.20 | 13,594 |
| 07 jun 2024 | 614.00 | 614.80 | 600.40 | 601.00 | 601.00 | 21,341 |
| 06 jun 2024 | 621.20 | 621.20 | 604.80 | 617.00 | 617.00 | 12,665 |
| 05 jun 2024 | 611.00 | 621.00 | 610.00 | 618.40 | 618.40 | 30,380 |
| 04 jun 2024 | 636.20 | 638.00 | 605.00 | 609.40 | 609.40 | 30,138 |
| 03 jun 2024 | 630.20 | 641.80 | 630.20 | 636.00 | 636.00 | 15,773 |
| 31 may 2024 | 615.20 | 631.80 | 615.00 | 626.00 | 626.00 | 88,818 |
| 29 may 2024 | 632.80 | 632.80 | 616.80 | 619.20 | 619.20 | 19,397 |
| 28 may 2024 | 643.80 | 643.80 | 627.20 | 633.00 | 633.00 | 18,059 |
| 27 may 2024 | 637.80 | 641.20 | 631.60 | 635.60 | 635.60 | 7,111 |
| 24 may 2024 | 638.00 | 638.60 | 625.20 | 630.80 | 630.80 | 10,009 |
| 23 may 2024 | 634.00 | 651.40 | 625.00 | 638.40 | 638.40 | 14,018 |
| 22 may 2024 | 632.20 | 634.80 | 620.40 | 629.80 | 629.80 | 26,818 |
| 21 may 2024 | 644.20 | 646.00 | 632.40 | 634.20 | 634.20 | 30,550 |
| 20 may 2024 | 649.20 | 655.00 | 640.60 | 643.40 | 643.40 | 25,472 |
| 17 may 2024 | 647.40 | 650.20 | 632.60 | 649.20 | 649.20 | 22,192 |
| 16 may 2024 | 657.00 | 668.00 | 647.00 | 647.40 | 647.40 | 25,147 |
| 15 may 2024 | 654.40 | 663.60 | 642.60 | 657.00 | 657.00 | 33,424 |
| 14 may 2024 | 655.00 | 661.80 | 642.60 | 658.40 | 658.40 | 17,813 |
| 13 may 2024 | 660.00 | 664.80 | 645.20 | 653.60 | 653.60 | 25,925 |
| 10 may 2024 | 690.00 | 695.00 | 636.80 | 660.00 | 660.00 | 56,318 |
| 09 may 2024 | 700.60 | 703.60 | 691.20 | 695.40 | 695.40 | 18,432 |
| 08 may 2024 | 711.00 | 711.00 | 688.40 | 696.20 | 696.20 | 16,919 |
| 07 may 2024 | 705.00 | 713.60 | 694.20 | 698.40 | 698.40 | 27,172 |
| 06 may 2024 | 688.80 | 706.00 | 682.20 | 705.00 | 705.00 | 49,260 |
| 02 may 2024 | 682.80 | 699.60 | 682.20 | 686.20 | 686.20 | 19,410 |
| 30 abr 2024 | 683.20 | 692.40 | 677.00 | 685.80 | 685.80 | 23,957 |
| 29 abr 2024 | 682.00 | 684.60 | 670.80 | 684.40 | 684.40 | 14,459 |
| 26 abr 2024 | 674.00 | 683.00 | 671.60 | 678.00 | 678.00 | 11,963 |
| 25 abr 2024 | 674.60 | 676.60 | 666.00 | 671.80 | 671.80 | 10,888 |
| 24 abr 2024 | 699.40 | 699.60 | 670.00 | 671.00 | 671.00 | 15,007 |
| 23 abr 2024 | 691.00 | 708.40 | 683.80 | 690.80 | 690.80 | 15,631 |
| 22 abr 2024 | 678.20 | 696.00 | 678.20 | 691.00 | 691.00 | 9,640 |
| 19 abr 2024 | 674.40 | 682.00 | 666.00 | 679.20 | 679.20 | 29,668 |
| 18 abr 2024 | 682.00 | 691.60 | 664.00 | 682.40 | 682.40 | 26,800 |
| 17 abr 2024 | 667.60 | 684.20 | 654.40 | 683.00 | 683.00 | 32,943 |
| 16 abr 2024 | 678.00 | 684.80 | 666.00 | 670.60 | 670.60 | 22,858 |
| 15 abr 2024 | 690.00 | 698.00 | 679.60 | 683.80 | 683.80 | 13,844 |
| 12 abr 2024 | 695.40 | 707.80 | 684.00 | 687.20 | 687.20 | 21,060 |
| 11 abr 2024 | 711.60 | 715.80 | 689.40 | 695.40 | 695.40 | 15,469 |
| 10 abr 2024 | 710.00 | 724.60 | 700.40 | 711.80 | 711.80 | 37,560 |
| 09 abr 2024 | 740.00 | 741.00 | 698.80 | 707.00 | 707.00 | 42,651 |
| 08 abr 2024 | 742.00 | 753.80 | 735.80 | 740.00 | 740.00 | 23,480 |
| 05 abr 2024 | 720.00 | 741.20 | 713.40 | 741.00 | 741.00 | 36,209 |
| 04 abr 2024 | 733.40 | 737.80 | 721.60 | 731.60 | 731.60 | 18,939 |
| 03 abr 2024 | 739.20 | 742.00 | 718.80 | 731.20 | 731.20 | 31,386 |
| 02 abr 2024 | 744.00 | 750.80 | 725.80 | 734.00 | 734.00 | 24,028 |
| 28 mar 2024 | 745.00 | 751.00 | 727.60 | 740.20 | 740.20 | 53,159 |
| 27 mar 2024 | 755.00 | 755.00 | 738.00 | 743.00 | 743.00 | 19,258 |
| 26 mar 2024 | 725.00 | 756.80 | 723.00 | 750.00 | 750.00 | 31,471 |
| 25 mar 2024 | 735.00 | 737.00 | 720.60 | 726.20 | 726.20 | 13,217 |
| 22 mar 2024 | 736.00 | 748.00 | 730.20 | 737.00 | 737.00 | 21,420 |
| 21 mar 2024 | 712.40 | 739.20 | 708.80 | 736.00 | 736.00 | 32,166 |
| 20 mar 2024 | 710.80 | 710.80 | 691.60 | 709.00 | 709.00 | 27,080 |
| 19 mar 2024 | 724.40 | 725.80 | 687.20 | 710.80 | 710.80 | 45,931 |
| 18 mar 2024 | 727.60 | 736.60 | 710.80 | 725.00 | 725.00 | 34,791 |
| 15 mar 2024 | 714.60 | 745.00 | 692.00 | 723.80 | 723.80 | 146,743 |
| 14 mar 2024 | 718.20 | 724.20 | 665.00 | 714.80 | 714.80 | 35,395 |
| 13 mar 2024 | 725.80 | 735.00 | 713.80 | 715.00 | 715.00 | 32,367 |
| 12 mar 2024 | 698.40 | 730.20 | 697.80 | 724.00 | 724.00 | 54,133 |
| 11 mar 2024 | 685.00 | 695.00 | 681.20 | 692.40 | 692.40 | 23,446 |
| 08 mar 2024 | 667.20 | 691.40 | 663.60 | 688.00 | 688.00 | 63,052 |
| 07 mar 2024 | 662.80 | 674.40 | 662.80 | 667.20 | 667.20 | 29,309 |
| 06 mar 2024 | 672.40 | 682.00 | 658.80 | 671.60 | 671.60 | 31,329 |
| 05 mar 2024 | 679.60 | 686.80 | 670.80 | 672.40 | 672.40 | 14,742 |
| 04 mar 2024 | 690.00 | 695.00 | 672.20 | 679.80 | 679.80 | 15,808 |
| 01 mar 2024 | 699.80 | 706.60 | 681.00 | 687.00 | 687.00 | 27,400 |
| 29 feb 2024 | 665.20 | 695.00 | 665.20 | 695.00 | 695.00 | 74,298 |
| 28 feb 2024 | 669.00 | 674.80 | 659.20 | 664.80 | 664.80 | 20,482 |
| 27 feb 2024 | 677.60 | 693.00 | 661.00 | 669.00 | 669.00 | 28,857 |
| 26 feb 2024 | 685.00 | 696.60 | 670.80 | 674.40 | 674.40 | 25,958 |
| 23 feb 2024 | 662.00 | 692.00 | 662.00 | 683.00 | 683.00 | 31,471 |
| 22 feb 2024 | 669.80 | 672.80 | 658.40 | 665.00 | 665.00 | 22,525 |
| 21 feb 2024 | 652.80 | 671.00 | 649.60 | 658.80 | 658.80 | 48,255 |
| 20 feb 2024 | 639.80 | 659.40 | 626.60 | 652.80 | 652.80 | 38,463 |
| 19 feb 2024 | 630.00 | 642.40 | 624.40 | 640.00 | 640.00 | 25,678 |
| 16 feb 2024 | 615.00 | 634.40 | 615.00 | 629.40 | 629.40 | 24,997 |
| 15 feb 2024 | 596.20 | 622.40 | 589.40 | 615.00 | 615.00 | 46,298 |
| 14 feb 2024 | 565.20 | 596.40 | 565.20 | 595.80 | 595.80 | 45,334 |
| 13 feb 2024 | 562.00 | 578.20 | 562.00 | 570.60 | 570.60 | 39,929 |
| 12 feb 2024 | 554.00 | 569.60 | 544.80 | 564.80 | 564.80 | 25,995 |
| 09 feb 2024 | 554.00 | 554.00 | 538.80 | 546.40 | 546.40 | 20,595 |
| 08 feb 2024 | 560.00 | 569.60 | 529.60 | 551.60 | 551.60 | 60,505 |
| 07 feb 2024 | 554.60 | 568.00 | 552.20 | 563.00 | 563.00 | 28,087 |
| 06 feb 2024 | 558.40 | 568.60 | 546.00 | 554.80 | 554.80 | 24,318 |
| 05 feb 2024 | 558.80 | 572.00 | 555.00 | 555.00 | 555.00 | 34,884 |
| 02 feb 2024 | 550.00 | 561.00 | 545.00 | 559.20 | 559.20 | 24,474 |
| 01 feb 2024 | 534.00 | 553.80 | 525.40 | 543.00 | 543.00 | 23,406 |
| 31 ene 2024 | 521.20 | 538.00 | 519.00 | 534.20 | 534.20 | 37,848 |
| 30 ene 2024 | 507.00 | 526.60 | 501.80 | 523.60 | 523.60 | 88,591 |
| 29 ene 2024 | 507.00 | 508.20 | 495.20 | 503.40 | 503.40 | 13,729 |
| 26 ene 2024 | 495.40 | 508.20 | 490.70 | 506.80 | 506.80 | 11,472 |
| 25 ene 2024 | 498.10 | 499.70 | 489.50 | 498.20 | 498.20 | 22,323 |
| 24 ene 2024 | 498.30 | 507.00 | 492.20 | 498.10 | 498.10 | 34,306 |
| 23 ene 2024 | 507.40 | 507.40 | 488.10 | 494.50 | 494.50 | 15,555 |
| 22 ene 2024 | 505.40 | 511.40 | 501.20 | 502.00 | 502.00 | 19,503 |
| *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.