Mitsubishi Electric Corp (MIE1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM 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 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 100 |
| 05 jul 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 04 jul 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 03 jul 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 02 jul 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 01 jul 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 28 jun 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 27 jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 26 jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 25 jun 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 24 jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 21 jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 20 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 19 jun 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 18 jun 2024 | 14.78 | 15.00 | 14.78 | 15.00 | 15.00 | 100 |
| 17 jun 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 14 jun 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 13 jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 12 jun 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 11 jun 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 10 jun 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 07 jun 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 06 jun 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 05 jun 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 04 jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 03 jun 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 31 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 30 may 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 29 may 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 28 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 may 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 24 may 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 23 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 22 may 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 21 may 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 20 may 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 17 may 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 16 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 15 may 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 14 may 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 13 may 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 10 may 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 09 may 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 08 may 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 07 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 06 may 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 03 may 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 02 may 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 30 abr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 29 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 26 abr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 25 abr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 24 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 23 abr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 22 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 18 abr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 17 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 16 abr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 15 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 12 abr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 11 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 10 abr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 09 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 08 abr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 05 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 04 abr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 03 abr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 02 abr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 28 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | -14.46 | - |
| 26 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -14.39 | - |
| 25 mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | -14.32 | - |
| 22 mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | -14.49 | - |
| 21 mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -14.28 | - |
| 20 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -14.27 | - |
| 19 mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | -14.21 | - |
| 18 mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | -14.09 | - |
| 15 mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | -13.88 | - |
| 14 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -13.68 | - |
| 13 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | -13.50 | - |
| 12 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | -13.79 | - |
| 11 mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | -14.25 | - |
| 08 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -14.33 | - |
| 07 mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -13.97 | - |
| 06 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -13.96 | - |
| 05 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | -13.79 | - |
| 04 mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | -13.64 | - |
| 01 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -13.77 | - |
| 29 feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | -13.55 | - |
| 28 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -13.68 | - |
| 27 feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | -13.56 | - |
| 26 feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | -13.39 | - |
| 23 feb 2024 | 14.23 | 14.23 | 13.96 | 13.96 | -12.99 | 2,000 |
| 22 feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | -13.18 | - |
| 21 feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | -12.99 | - |
| 20 feb 2024 | 14.10 | 14.25 | 14.10 | 14.25 | -13.26 | 200 |
| 19 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -12.94 | - |
| 16 feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | -12.92 | - |
| *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.