U.S. markets closed
F S&P 500
5,614.75 -6.75 (-0.12%) F Dow Jones
39,632.00 -63.00 (-0.16%) F Nasdaq
20,599.00 -21.75 (-0.11%) E-mini Russell 2000 Index Futur
2,040.70 -2.00 (-0.10%) Petróleo
82.80 -0.36 (-0.43%) Oro
2,390.70 -7.00 (-0.29%)
Mediobanca SpA (ME9.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:52PM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 14.19 | 14.20 | 14.00 | 14.12 | 14.12 | - |
| 04 jul 2024 | 14.09 | 14.27 | 14.09 | 14.17 | 14.17 | - |
| 03 jul 2024 | 14.01 | 14.14 | 14.01 | 14.07 | 14.07 | - |
| 02 jul 2024 | 14.06 | 14.06 | 13.84 | 13.94 | 13.94 | - |
| 01 jul 2024 | 14.00 | 14.11 | 13.95 | 14.10 | 14.10 | - |
| 28 jun 2024 | 13.69 | 13.71 | 13.60 | 13.70 | 13.70 | - |
| 27 jun 2024 | 13.81 | 13.90 | 13.64 | 13.66 | 13.66 | - |
| 26 jun 2024 | 13.96 | 13.96 | 13.72 | 13.77 | 13.77 | - |
| 25 jun 2024 | 13.89 | 13.90 | 13.81 | 13.90 | 13.90 | - |
| 24 jun 2024 | 13.67 | 13.94 | 13.64 | 13.90 | 13.90 | - |
| 21 jun 2024 | 13.81 | 13.81 | 13.61 | 13.63 | 13.63 | - |
| 20 jun 2024 | 13.60 | 13.81 | 13.60 | 13.81 | 13.81 | - |
| 19 jun 2024 | 13.72 | 13.74 | 13.54 | 13.57 | 13.57 | - |
| 18 jun 2024 | 13.73 | 13.73 | 13.55 | 13.69 | 13.69 | - |
| 17 jun 2024 | 13.56 | 13.68 | 13.42 | 13.68 | 13.68 | - |
| 14 jun 2024 | 13.90 | 13.90 | 13.44 | 13.51 | 13.51 | - |
| 13 jun 2024 | 14.31 | 14.31 | 13.82 | 13.89 | 13.89 | - |
| 12 jun 2024 | 14.09 | 14.38 | 14.09 | 14.31 | 14.31 | - |
| 11 jun 2024 | 14.23 | 14.31 | 14.01 | 14.10 | 14.10 | - |
| 10 jun 2024 | 14.23 | 14.23 | 14.10 | 14.21 | 14.21 | - |
| 07 jun 2024 | 14.36 | 14.44 | 14.31 | 14.31 | 14.31 | - |
| 06 jun 2024 | 14.10 | 14.38 | 14.10 | 14.38 | 14.38 | - |
| 05 jun 2024 | 14.51 | 14.51 | 14.30 | 14.38 | 14.38 | - |
| 04 jun 2024 | 14.60 | 14.60 | 14.33 | 14.48 | 14.48 | - |
| 03 jun 2024 | 14.65 | 14.69 | 14.55 | 14.60 | 14.60 | - |
| 31 may 2024 | 14.53 | 14.59 | 14.47 | 14.58 | 14.58 | - |
| 30 may 2024 | 14.41 | 14.56 | 14.41 | 14.53 | 14.53 | - |
| 29 may 2024 | 14.52 | 14.54 | 14.39 | 14.47 | 14.47 | - |
| 28 may 2024 | 14.68 | 14.68 | 14.52 | 14.55 | 14.55 | - |
| 27 may 2024 | 14.63 | 14.68 | 14.54 | 14.68 | 14.68 | - |
| 24 may 2024 | 14.51 | 14.64 | 14.48 | 14.63 | 14.63 | - |
| 23 may 2024 | 14.62 | 14.64 | 14.49 | 14.51 | 14.51 | - |
| 22 may 2024 | 14.65 | 14.65 | 14.52 | 14.56 | 14.56 | - |
| 21 may 2024 | 14.81 | 14.81 | 14.52 | 14.64 | 14.64 | - |
| 20 may 2024 | 14.76 | 14.85 | 14.73 | 14.81 | 14.81 | - |
| 20 may 2024 | 0.51 Dividendo | |||||
| 17 may 2024 | 15.13 | 15.27 | 15.13 | 15.26 | 14.75 | - |
| 16 may 2024 | 15.22 | 15.26 | 15.11 | 15.14 | 14.63 | - |
| 15 may 2024 | 14.98 | 15.27 | 14.94 | 15.19 | 14.69 | - |
| 14 may 2024 | 14.60 | 14.95 | 14.60 | 14.95 | 14.46 | - |
| 13 may 2024 | 14.46 | 14.61 | 14.46 | 14.60 | 14.11 | - |
| 10 may 2024 | 14.36 | 14.56 | 14.36 | 14.44 | 13.96 | - |
| 09 may 2024 | 13.97 | 14.11 | 13.94 | 14.10 | 13.63 | - |
| 08 may 2024 | 13.95 | 14.05 | 13.90 | 14.00 | 13.53 | - |
| 07 may 2024 | 13.71 | 13.98 | 13.71 | 13.98 | 13.51 | - |
| 06 may 2024 | 13.49 | 13.72 | 13.49 | 13.72 | 13.26 | - |
| 03 may 2024 | 13.39 | 13.56 | 13.39 | 13.48 | 13.03 | - |
| 02 may 2024 | 13.29 | 13.46 | 13.29 | 13.39 | 12.94 | - |
| 30 abr 2024 | 13.46 | 13.46 | 13.31 | 13.31 | 12.87 | - |
| 29 abr 2024 | 13.48 | 13.48 | 13.35 | 13.45 | 13.00 | - |
| 26 abr 2024 | 13.55 | 13.55 | 13.41 | 13.42 | 12.97 | - |
| 25 abr 2024 | 13.61 | 13.61 | 13.39 | 13.44 | 13.00 | - |
| 24 abr 2024 | 13.77 | 13.80 | 13.63 | 13.67 | 13.21 | - |
| 23 abr 2024 | 13.67 | 13.73 | 13.60 | 13.73 | 13.28 | - |
| 22 abr 2024 | 13.56 | 13.71 | 13.54 | 13.66 | 13.21 | - |
| 19 abr 2024 | 13.47 | 13.55 | 13.46 | 13.47 | 13.01 | - |
| 18 abr 2024 | 13.51 | 13.58 | 13.51 | 13.55 | 13.09 | - |
| 17 abr 2024 | 13.35 | 13.55 | 13.35 | 13.43 | 12.98 | - |
| 16 abr 2024 | 13.48 | 13.48 | 13.38 | 13.44 | 12.99 | - |
| 15 abr 2024 | 13.64 | 13.78 | 13.57 | 13.57 | 13.12 | - |
| 12 abr 2024 | 13.68 | 13.72 | 13.52 | 13.52 | 13.07 | - |
| 11 abr 2024 | 13.65 | 13.65 | 13.42 | 13.65 | 13.20 | - |
| 10 abr 2024 | 13.68 | 13.69 | 13.57 | 13.65 | 13.19 | - |
| 09 abr 2024 | 13.76 | 13.76 | 13.57 | 13.63 | 13.17 | - |
| 08 abr 2024 | 13.69 | 13.81 | 13.64 | 13.79 | 13.33 | - |
| 05 abr 2024 | 13.63 | 13.72 | 13.56 | 13.70 | 13.24 | - |
| 04 abr 2024 | 13.81 | 13.86 | 13.65 | 13.65 | 13.19 | - |
| 03 abr 2024 | 13.65 | 13.87 | 13.65 | 13.80 | 13.34 | - |
| 02 abr 2024 | 13.82 | 13.90 | 13.65 | 13.70 | 13.24 | - |
| 28 mar 2024 | 13.79 | 13.89 | 13.79 | 13.84 | 13.37 | - |
| 27 mar 2024 | 13.62 | 13.81 | 13.62 | 13.81 | 13.35 | - |
| 26 mar 2024 | 13.57 | 13.62 | 13.56 | 13.60 | 13.15 | - |
| 25 mar 2024 | 13.39 | 13.60 | 13.39 | 13.55 | 13.10 | - |
| 22 mar 2024 | 13.27 | 13.44 | 13.27 | 13.41 | 12.96 | - |
| 21 mar 2024 | 13.37 | 13.37 | 13.30 | 13.30 | 12.85 | - |
| 20 mar 2024 | 13.22 | 13.31 | 13.20 | 13.31 | 12.87 | - |
| 19 mar 2024 | 13.10 | 13.29 | 13.10 | 13.23 | 12.79 | - |
| 18 mar 2024 | 13.14 | 13.15 | 13.05 | 13.09 | 12.65 | - |
| 15 mar 2024 | 12.91 | 13.15 | 12.91 | 13.15 | 12.71 | - |
| 14 mar 2024 | 12.99 | 12.99 | 12.86 | 12.90 | 12.47 | - |
| 13 mar 2024 | 12.96 | 13.02 | 12.89 | 12.99 | 12.56 | - |
| 12 mar 2024 | 12.88 | 12.97 | 12.78 | 12.96 | 12.53 | - |
| 11 mar 2024 | 12.76 | 12.83 | 12.69 | 12.83 | 12.40 | - |
| 08 mar 2024 | 12.80 | 12.86 | 12.74 | 12.81 | 12.38 | - |
| 07 mar 2024 | 12.81 | 12.82 | 12.76 | 12.82 | 12.39 | - |
| 06 mar 2024 | 12.69 | 12.90 | 12.69 | 12.86 | 12.43 | - |
| 05 mar 2024 | 12.64 | 12.78 | 12.64 | 12.65 | 12.22 | - |
| 04 mar 2024 | 12.61 | 12.61 | 12.51 | 12.59 | 12.17 | - |
| 01 mar 2024 | 12.68 | 12.68 | 12.61 | 12.64 | 12.21 | - |
| 29 feb 2024 | 12.64 | 12.67 | 12.55 | 12.64 | 12.22 | - |
| 28 feb 2024 | 12.69 | 12.69 | 12.60 | 12.61 | 12.19 | - |
| 27 feb 2024 | 12.77 | 12.78 | 12.65 | 12.69 | 12.27 | - |
| 26 feb 2024 | 12.93 | 12.94 | 12.76 | 12.81 | 12.38 | - |
| 23 feb 2024 | 12.31 | 12.95 | 12.31 | 12.95 | 12.52 | - |
| 22 feb 2024 | 12.45 | 12.45 | 12.25 | 12.33 | 11.92 | - |
| 21 feb 2024 | 12.01 | 12.39 | 12.01 | 12.39 | 11.98 | - |
| 20 feb 2024 | 11.76 | 11.88 | 11.76 | 11.85 | 11.46 | - |
| 19 feb 2024 | 11.65 | 11.78 | 11.65 | 11.77 | 11.38 | - |
| 16 feb 2024 | 11.73 | 11.77 | 11.65 | 11.65 | 11.26 | - |
| 15 feb 2024 | 11.54 | 11.70 | 11.48 | 11.70 | 11.31 | - |
| *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.