Yahoo

Correo

U.S. markets open in 8 hours 45 minutes

F S&P 500
5,539.25
+2.25(+0.04%)
F Dow Jones
39,509.00
-17.00(-0.04%)
F Nasdaq
19,986.50
+14.25(+0.07%)
E-mini Russell 2000 Index Futur
2,043.50
-1.40(-0.07%)
Petróleo
81.20
+0.37(+0.46%)
Oro
2,327.30
-3.50(-0.15%)

Meyer Burger Technology AG (MBTN.SW)

Swiss - Swiss Precio retrasado. Moneda en CHF.

Añadir a la lista de seguimiento

0.0096

+0.0023

(+31.51%)

Al cierre: 05:31PM CEST

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CHFDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	0.0081	0.0104	0.0081	0.0096	0.0096	535,860,046
24 jun 2024	0.0080	0.0080	0.0073	0.0073	0.0073	122,259,308
21 jun 2024	0.0079	0.0080	0.0076	0.0079	0.0079	518,826,519
20 jun 2024	0.0071	0.0084	0.0071	0.0079	0.0079	193,391,411
19 jun 2024	0.0073	0.0074	0.0071	0.0071	0.0071	88,610,900
18 jun 2024	0.0072	0.0075	0.0071	0.0071	0.0071	124,065,106
17 jun 2024	0.0075	0.0075	0.0070	0.0071	0.0071	107,188,274
14 jun 2024	0.0076	0.0077	0.0072	0.0073	0.0073	80,042,508
13 jun 2024	0.0074	0.0076	0.0071	0.0075	0.0075	93,891,933
12 jun 2024	0.0073	0.0076	0.0070	0.0073	0.0073	130,154,488
11 jun 2024	0.0072	0.0076	0.0069	0.0071	0.0071	153,029,884
10 jun 2024	0.0082	0.0082	0.0068	0.0070	0.0070	267,681,375
07 jun 2024	0.0085	0.0088	0.0078	0.0080	0.0080	179,531,502
06 jun 2024	0.0084	0.0092	0.0080	0.0082	0.0082	186,259,244
05 jun 2024	0.0087	0.0093	0.0081	0.0081	0.0081	165,945,659
04 jun 2024	0.0098	0.0099	0.0086	0.0087	0.0087	218,108,785
03 jun 2024	0.0105	0.0105	0.0095	0.0095	0.0095	284,803,179
31 may 2024	0.0112	0.0116	0.0101	0.0102	0.0102	956,006,571
30 may 2024	0.0112	0.0116	0.0111	0.0114	0.0114	60,317,927
29 may 2024	0.0116	0.0116	0.0111	0.0111	0.0111	89,404,657
28 may 2024	0.0120	0.0124	0.0111	0.0115	0.0115	171,493,363
27 may 2024	0.0108	0.0121	0.0106	0.0115	0.0115	151,271,193
24 may 2024	0.0107	0.0107	0.0104	0.0105	0.0105	71,901,526
23 may 2024	0.0111	0.0111	0.0107	0.0108	0.0108	66,708,076
22 may 2024	0.0110	0.0111	0.0105	0.0107	0.0107	72,275,414
21 may 2024	0.0103	0.0110	0.0100	0.0110	0.0110	156,788,116
17 may 2024	0.0108	0.0110	0.0100	0.0100	0.0100	132,989,649
16 may 2024	0.0109	0.0111	0.0106	0.0107	0.0107	71,289,232
15 may 2024	0.0112	0.0114	0.0106	0.0108	0.0108	92,757,023
14 may 2024	0.0105	0.0111	0.0104	0.0110	0.0110	79,739,877
13 may 2024	0.0111	0.0112	0.0103	0.0104	0.0104	99,851,090
10 may 2024	0.0110	0.0114	0.0108	0.0109	0.0109	64,933,454
08 may 2024	0.0112	0.0113	0.0109	0.0109	0.0109	76,974,079
07 may 2024	0.0112	0.0114	0.0108	0.0110	0.0110	64,525,045
06 may 2024	0.0114	0.0114	0.0110	0.0111	0.0111	68,752,708
03 may 2024	0.0113	0.0116	0.0110	0.0113	0.0113	68,566,793
02 may 2024	0.0117	0.0126	0.0108	0.0111	0.0111	209,581,917
30 abr 2024	0.0138	0.0143	0.0115	0.0115	0.0115	325,249,541
29 abr 2024	0.0114	0.0138	0.0112	0.0135	0.0135	255,398,845
26 abr 2024	0.0106	0.0112	0.0105	0.0111	0.0111	140,193,035
25 abr 2024	0.0104	0.0106	0.0104	0.0105	0.0105	87,435,929
24 abr 2024	0.0103	0.0105	0.0102	0.0103	0.0103	89,923,187
23 abr 2024	0.0105	0.0106	0.0100	0.0102	0.0102	238,215,595
22 abr 2024	0.0103	0.0106	0.0102	0.0102	0.0102	155,391,169
19 abr 2024	0.0100	0.0103	0.0099	0.0102	0.0102	508,816,653
18 abr 2024	0.0101	0.0105	0.0097	0.0100	0.0100	316,978,673
17 abr 2024	0.0101	0.0103	0.0098	0.0100	0.0100	258,003,493
16 abr 2024	0.0101	0.0104	0.0099	0.0100	0.0100	251,992,692
15 abr 2024	0.0124	0.0124	0.0097	0.0097	0.0097	506,609,713
12 abr 2024	0.0123	0.0126	0.0121	0.0125	0.0125	115,727,969
11 abr 2024	0.0136	0.0136	0.0123	0.0123	0.0123	169,493,138
10 abr 2024	0.0142	0.0142	0.0134	0.0134	0.0134	120,096,861
09 abr 2024	0.0133	0.0143	0.0132	0.0140	0.0140	182,624,091
08 abr 2024	0.0152	0.0152	0.0131	0.0133	0.0133	310,303,227
05 abr 2024	0.0147	0.0150	0.0131	0.0149	0.0149	366,512,752
04 abr 2024	0.0150	0.0158	0.0145	0.0147	0.0147	277,141,488
03 abr 2024	0.0136	0.0167	0.0136	0.0155	0.0155	570,402,069
02 abr 2024	0.0200	0.0227	0.0190	0.0207	0.0207	195,401,463
28 mar 2024	0.0320	0.0340	0.0242	0.0250	0.0250	354,303,648
27 mar 2024	0.0270	0.0333	0.0261	0.0317	0.0317	204,254,986
26 mar 2024	0.0250	0.0273	0.0203	0.0255	0.0255	197,036,616
25 mar 2024	0.0206	0.0258	0.0182	0.0244	0.0244	175,932,349
22 mar 2024	0.0192	0.0210	0.0171	0.0201	0.0201	200,353,343
21 mar 2024	0.0160	0.0196	0.0160	0.0180	0.0180	222,220,899
20 mar 2024	0.0280	0.0280	0.0154	0.0154	0.0154	214,873,710
19 mar 2024	0.0147	0.0161	0.0139	0.0142	0.0142	213,926,839
18 mar 2024	0.0183	0.0183	0.0117	0.0132	0.0132	336,118,757
15 mar 2024	0.0188	0.0210	0.0175	0.0183	0.0183	252,387,210
14 mar 2024	0.0194	0.0204	0.0160	0.0177	0.0177	209,104,404
13 mar 2024	0.0222	0.0224	0.0204	0.0207	0.0207	69,225,718
12 mar 2024	0.0229	0.0229	0.0215	0.0219	0.0219	48,158,877
11 mar 2024	0.0214	0.0239	0.0208	0.0226	0.0226	127,700,274
08 mar 2024	0.0580	0.0603	0.0495	0.0563	0.0563	55,459,846
07 mar 2024	0.0660	0.0670	0.0570	0.0579	0.0579	34,061,383
06 mar 2024	0.0650	0.0714	0.0650	0.0666	0.0666	23,779,382
05 mar 2024	0.0688	0.0700	0.0632	0.0647	0.0647	22,162,691
04 mar 2024	0.0776	0.0779	0.0680	0.0680	0.0680	27,985,529
01 mar 2024	0.0664	0.0790	0.0650	0.0776	0.0776	49,076,463
29 feb 2024	0.0750	0.0774	0.0600	0.0663	0.0663	81,610,630
28 feb 2024	0.0842	0.0866	0.0774	0.0774	0.0774	29,364,933
27 feb 2024	0.0921	0.0930	0.0821	0.0842	0.0842	19,500,128
26 feb 2024	0.0855	0.0908	0.0820	0.0907	0.0907	34,297,892
23 feb 2024	0.0792	0.0910	0.0710	0.0817	0.0817	71,840,135
22 feb 2024	0.1013	0.1040	0.0870	0.0904	0.0904	44,746,827
21 feb 2024	0.1020	0.1070	0.1016	0.1016	0.1016	13,500,952
20 feb 2024	0.1160	0.1161	0.1022	0.1028	0.1028	24,265,365
19 feb 2024	0.1086	0.1165	0.1086	0.1163	0.1163	10,350,314
16 feb 2024	0.1147	0.1195	0.1071	0.1080	0.1080	22,362,249
15 feb 2024	0.1195	0.1250	0.1140	0.1140	0.1140	16,341,449
14 feb 2024	0.1110	0.1191	0.1093	0.1187	0.1187	9,781,912
13 feb 2024	0.1110	0.1150	0.1095	0.1138	0.1138	12,131,814
12 feb 2024	0.1120	0.1168	0.1087	0.1114	0.1114	10,264,369
09 feb 2024	0.1137	0.1146	0.1077	0.1116	0.1116	14,460,124
08 feb 2024	0.1190	0.1190	0.1122	0.1124	0.1124	11,755,572
07 feb 2024	0.1230	0.1236	0.1160	0.1191	0.1191	18,385,710
06 feb 2024	0.1200	0.1261	0.1180	0.1194	0.1194	20,916,316
05 feb 2024	0.1296	0.1296	0.1175	0.1244	0.1244	18,334,133
02 feb 2024	0.1125	0.1265	0.1115	0.1253	0.1253	35,186,830
01 feb 2024	0.1095	0.1128	0.1040	0.1118	0.1118	21,617,871
31 ene 2024	0.1323	0.1323	0.1000	0.1122	0.1122	68,662,343
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...

F S&P 5005,539.25+2.25(+0.04%)

F Dow Jones39,509.00-17.00(-0.04%)

F Nasdaq19,986.50+14.25(+0.07%)

E-mini Russell 2000 Index Futur2,043.50-1.40(-0.07%)

Petróleo81.20+0.37(+0.46%)

Oro2,327.30-3.50(-0.15%)

Meyer Burger Technology AG (MBTN.SW)

F S&P 500
5,539.25
+2.25(+0.04%)

F Dow Jones
39,509.00
-17.00(-0.04%)

F Nasdaq
19,986.50
+14.25(+0.07%)

E-mini Russell 2000 Index Futur
2,043.50
-1.40(-0.07%)

Petróleo
81.20
+0.37(+0.46%)

Oro
2,327.30
-3.50(-0.15%)