U.S. markets open in 48 minutes
F S&P 500
5,625.25 +3.75 (+0.07%) F Dow Jones
39,761.00 +66.00 (+0.17%) F Nasdaq
20,632.50 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,054.20 +11.50 (+0.56%) Petróleo
82.79 -0.37 (-0.44%) Oro
2,381.30 -16.40 (-0.68%)
Mitsubishi Electric Corporation (MIE1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:27AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 15.52 | 15.91 | 15.52 | 15.91 | 15.91 | 50 |
| 05 jul 2024 | 15.42 | 15.42 | 15.40 | 15.40 | 15.40 | 125 |
| 04 jul 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 03 jul 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 02 jul 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 01 jul 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 28 jun 2024 | 14.72 | 15.14 | 14.72 | 15.14 | 15.14 | 800 |
| 27 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 26 jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 25 jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 500 |
| 24 jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 21 jun 2024 | 14.40 | 14.85 | 14.40 | 14.85 | 14.85 | 500 |
| 20 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 19 jun 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 18 jun 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 17 jun 2024 | 14.83 | 14.83 | 14.77 | 14.77 | 14.77 | 980 |
| 14 jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 13 jun 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 150 |
| 12 jun 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 11 jun 2024 | 15.23 | 15.68 | 15.23 | 15.68 | 15.68 | 100 |
| 10 jun 2024 | 16.00 | 16.00 | 15.72 | 15.72 | 15.72 | 507 |
| 07 jun 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 06 jun 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 05 jun 2024 | 15.43 | 15.50 | 15.43 | 15.50 | 15.50 | 63 |
| 04 jun 2024 | 16.09 | 16.09 | 16.05 | 16.05 | 16.05 | 230 |
| 03 jun 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 31 may 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 30 may 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 29 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 28 may 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 27 may 2024 | 16.71 | 16.71 | 16.31 | 16.31 | 16.31 | 2,382 |
| 24 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 23 may 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 22 may 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 21 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 20 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 58 |
| 17 may 2024 | 16.42 | 16.91 | 16.42 | 16.91 | 16.91 | 325 |
| 16 may 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 15 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 14 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 13 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 10 may 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 09 may 2024 | 16.38 | 16.78 | 16.38 | 16.78 | 16.78 | 31 |
| 08 may 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 07 may 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 06 may 2024 | 16.87 | 17.00 | 16.87 | 17.00 | 17.00 | 500 |
| 03 may 2024 | 17.51 | 17.51 | 16.72 | 16.72 | 16.72 | 107 |
| 02 may 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 30 abr 2024 | 16.31 | 16.74 | 16.31 | 16.74 | 16.74 | 400 |
| 29 abr 2024 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 2,051 |
| 26 abr 2024 | 14.10 | 14.52 | 14.10 | 14.52 | 14.52 | 350 |
| 25 abr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 24 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 23 abr 2024 | 14.47 | 14.47 | 14.43 | 14.43 | 14.43 | 60 |
| 22 abr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 19 abr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 18 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 17 abr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 16 abr 2024 | 15.21 | 15.21 | 15.16 | 15.16 | 15.16 | 425 |
| 15 abr 2024 | 15.44 | 15.49 | 15.44 | 15.49 | 15.49 | 250 |
| 12 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 abr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 10 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 09 abr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 08 abr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 05 abr 2024 | 14.27 | 14.67 | 14.27 | 14.67 | 14.67 | 13 |
| 04 abr 2024 | 14.52 | 14.96 | 14.52 | 14.96 | 14.96 | 100 |
| 03 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 02 abr 2024 | 15.40 | 15.42 | 15.40 | 15.42 | 15.42 | 410 |
| 28 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 15.45 | 15.98 | 15.45 | 15.98 | -14.02 | 749 |
| 26 mar 2024 | 15.50 | 15.70 | 15.50 | 15.70 | -13.77 | 850 |
| 25 mar 2024 | 15.32 | 15.32 | 15.28 | 15.28 | -13.40 | 100 |
| 22 mar 2024 | 15.47 | 15.68 | 15.25 | 15.36 | -13.47 | 5,322 |
| 21 mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | -13.35 | - |
| 20 mar 2024 | 15.13 | 15.15 | 15.13 | 15.14 | -13.27 | 10 |
| 19 mar 2024 | 15.25 | 15.68 | 15.25 | 15.68 | -13.74 | 487 |
| 18 mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | -13.16 | - |
| 15 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | -13.02 | - |
| 14 mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | -12.77 | - |
| 13 mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | -12.66 | - |
| 12 mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | -12.95 | - |
| 11 mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -13.13 | - |
| 08 mar 2024 | 15.30 | 15.65 | 15.30 | 15.65 | -13.72 | 1,015 |
| 07 mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -13.24 | - |
| 06 mar 2024 | 14.91 | 14.91 | 14.88 | 14.88 | -13.05 | 1,000 |
| 05 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -12.88 | - |
| 04 mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | -12.74 | - |
| 01 mar 2024 | 14.74 | 14.74 | 14.72 | 14.72 | -12.90 | 350 |
| 29 feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | -12.68 | - |
| 28 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -12.81 | 500 |
| 27 feb 2024 | 14.47 | 14.48 | 14.47 | 14.48 | -12.69 | 500 |
| 26 feb 2024 | 14.39 | 14.39 | 14.32 | 14.32 | -12.56 | 406 |
| 23 feb 2024 | 14.04 | 14.06 | 14.04 | 14.06 | -12.33 | 908 |
| 22 feb 2024 | 14.05 | 14.07 | 14.05 | 14.07 | -12.34 | 2,100 |
| 21 feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | -12.05 | 150 |
| 20 feb 2024 | 14.06 | 14.47 | 14.06 | 14.47 | -12.68 | 1,000 |
| 19 feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | -12.15 | 8 |
| 16 feb 2024 | 13.85 | 13.85 | 13.83 | 13.83 | -12.13 | 700 |
| *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.