Tokio Marine Holdings Inc (MH6.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 40 |
| 20 may 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 17 may 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 16 may 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 15 may 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 14 may 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 13 may 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 10 may 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 09 may 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 08 may 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 07 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 06 may 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 03 may 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 02 may 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 30 abr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 29 abr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 26 abr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 25 abr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 24 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 23 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 22 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 19 abr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 18 abr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 17 abr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 16 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 15 abr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 12 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 11 abr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 10 abr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 09 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 08 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 05 abr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 04 abr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 03 abr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 02 abr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 28 mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 28 mar 2024 | 60.5 Dividendo | |||||
| 27 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | -32.00 | - |
| 26 mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | -31.69 | - |
| 25 mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -31.66 | - |
| 22 mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -32.22 | - |
| 21 mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | -31.78 | - |
| 20 mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | -31.24 | - |
| 19 mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | -31.46 | - |
| 18 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | -31.17 | - |
| 15 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | -30.85 | - |
| 14 mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -30.20 | - |
| 13 mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | -30.18 | - |
| 12 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -30.25 | - |
| 11 mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | -30.63 | - |
| 08 mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | -31.15 | - |
| 07 mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | -30.50 | - |
| 06 mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -30.02 | - |
| 05 mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -29.82 | - |
| 04 mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -29.98 | - |
| 01 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -30.25 | - |
| 29 feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | -29.60 | - |
| 28 feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | -29.62 | - |
| 27 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -29.42 | - |
| 26 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | -29.51 | - |
| 23 feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -29.17 | - |
| 22 feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | -28.92 | - |
| 21 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -29.42 | - |
| 20 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | -29.96 | - |
| 19 feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | -30.85 | - |
| 16 feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -30.54 | - |
| 15 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | -29.75 | - |
| 14 feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | -28.32 | - |
| 13 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | -29.44 | - |
| 12 feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | -26.48 | - |
| 09 feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -26.50 | - |
| 08 feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | -26.63 | - |
| 07 feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | -26.92 | - |
| 06 feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | -26.77 | - |
| 05 feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | -26.75 | - |
| 02 feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | -26.34 | - |
| 01 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | -27.08 | - |
| 31 ene 2024 | 24.22 | 24.22 | 24.22 | 24.22 | -27.19 | - |
| 30 ene 2024 | 23.92 | 23.92 | 23.92 | 23.92 | -26.86 | - |
| 29 ene 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -26.16 | - |
| 26 ene 2024 | 22.98 | 22.98 | 22.98 | 22.98 | -25.80 | - |
| 25 ene 2024 | 23.14 | 23.14 | 23.14 | 23.14 | -25.98 | - |
| 24 ene 2024 | 23.58 | 23.58 | 23.58 | 23.58 | -26.48 | - |
| 23 ene 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -26.61 | - |
| 22 ene 2024 | 23.38 | 23.38 | 23.38 | 23.38 | -26.25 | - |
| 19 ene 2024 | 22.74 | 22.74 | 22.74 | 22.74 | -25.53 | - |
| 18 ene 2024 | 22.66 | 22.66 | 22.66 | 22.66 | -25.44 | - |
| 17 ene 2024 | 23.24 | 23.24 | 23.24 | 23.24 | -26.09 | - |
| 16 ene 2024 | 23.26 | 23.26 | 23.26 | 23.26 | -26.12 | - |
| 15 ene 2024 | 22.98 | 22.98 | 22.98 | 22.98 | -25.80 | - |
| 12 ene 2024 | 22.98 | 22.98 | 22.98 | 22.98 | -25.80 | - |
| 11 ene 2024 | 22.56 | 22.56 | 22.56 | 22.56 | -25.33 | - |
| 10 ene 2024 | 22.32 | 22.32 | 22.32 | 22.32 | -25.06 | - |
| 09 ene 2024 | 22.36 | 22.36 | 22.36 | 22.36 | -25.11 | - |
| 08 ene 2024 | 22.18 | 22.18 | 22.18 | 22.18 | -24.90 | - |
| 05 ene 2024 | 22.06 | 22.06 | 22.06 | 22.06 | -24.77 | - |
| 04 ene 2024 | 21.68 | 21.68 | 21.68 | 21.68 | -24.34 | - |
| 03 ene 2024 | 22.30 | 22.30 | 22.30 | 22.30 | -25.04 | - |
| 02 ene 2024 | 22.24 | 22.24 | 22.24 | 22.24 | -24.97 | - |
| 29 dic 2023 | 22.20 | 22.22 | 22.20 | 22.22 | -24.95 | - |
| *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.