Mitsubishi Heavy Industries, Ltd. (MIH.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:49PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 11.65 | 11.92 | 11.63 | 11.63 | 11.63 | 2,638 |
| 04 jul 2024 | 11.65 | 11.70 | 11.36 | 11.36 | 11.36 | 1,768 |
| 03 jul 2024 | 11.28 | 11.63 | 10.96 | 11.55 | 11.55 | 14,926 |
| 02 jul 2024 | 10.58 | 10.76 | 10.50 | 10.50 | 10.50 | 4,832 |
| 01 jul 2024 | 10.06 | 10.15 | 10.06 | 10.15 | 10.15 | 5,600 |
| 28 jun 2024 | 10.19 | 10.29 | 10.18 | 10.21 | 10.21 | 251 |
| 27 jun 2024 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | 622 |
| 26 jun 2024 | 9.62 | 9.62 | 9.48 | 9.48 | 9.48 | - |
| 25 jun 2024 | 9.76 | 9.83 | 9.56 | 9.56 | 9.56 | 613 |
| 24 jun 2024 | 9.60 | 9.60 | 9.37 | 9.37 | 9.37 | 1,153 |
| 21 jun 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | 500 |
| 20 jun 2024 | 9.77 | 9.82 | 9.65 | 9.65 | 9.65 | 7,550 |
| 19 jun 2024 | 9.52 | 9.75 | 9.52 | 9.73 | 9.73 | 300 |
| 18 jun 2024 | 9.04 | 9.37 | 9.04 | 9.25 | 9.25 | 26,224 |
| 17 jun 2024 | 8.89 | 9.02 | 8.72 | 8.72 | 8.72 | 2,753 |
| 14 jun 2024 | 9.03 | 9.18 | 9.02 | 9.02 | 9.02 | 5,525 |
| 13 jun 2024 | 8.87 | 8.87 | 8.67 | 8.67 | 8.67 | 1,300 |
| 12 jun 2024 | 8.64 | 8.65 | 8.40 | 8.40 | 8.40 | 1,160 |
| 11 jun 2024 | 8.40 | 8.64 | 8.40 | 8.40 | 8.40 | 516 |
| 10 jun 2024 | 8.16 | 8.26 | 8.16 | 8.26 | 8.26 | 1,500 |
| 07 jun 2024 | 8.05 | 8.05 | 7.85 | 8.04 | 8.04 | 224 |
| 06 jun 2024 | 8.04 | 8.29 | 8.00 | 8.00 | 8.00 | 100 |
| 05 jun 2024 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 165 |
| 04 jun 2024 | 8.28 | 8.35 | 8.25 | 8.25 | 8.25 | 1,240 |
| 03 jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 31 may 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1,000 |
| 30 may 2024 | 7.72 | 7.72 | 7.66 | 7.66 | 7.66 | - |
| 29 may 2024 | 7.80 | 7.80 | 7.62 | 7.62 | 7.62 | 1,000 |
| 28 may 2024 | 7.82 | 7.84 | 7.82 | 7.84 | 7.84 | - |
| 27 may 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 260 |
| 24 may 2024 | 7.63 | 7.71 | 7.63 | 7.71 | 7.71 | - |
| 23 may 2024 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | - |
| 22 may 2024 | 7.50 | 7.57 | 7.50 | 7.56 | 7.56 | 1,663 |
| 21 may 2024 | 7.75 | 7.75 | 7.63 | 7.63 | 7.63 | - |
| 20 may 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 17 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 381 |
| 16 may 2024 | 8.06 | 8.06 | 7.81 | 7.81 | 7.81 | 4,000 |
| 15 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 14 may 2024 | 7.54 | 7.65 | 7.54 | 7.60 | 7.60 | 14,200 |
| 13 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 514 |
| 10 may 2024 | 7.85 | 7.85 | 7.62 | 7.65 | 7.65 | 1,100 |
| 09 may 2024 | 7.33 | 7.59 | 7.20 | 7.59 | 7.59 | 7,185 |
| 08 may 2024 | 7.85 | 7.96 | 7.85 | 7.96 | 7.96 | - |
| 07 may 2024 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | 10 |
| 06 may 2024 | 8.58 | 8.58 | 8.45 | 8.50 | 8.50 | 2,249 |
| 03 may 2024 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | - |
| 02 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 60 |
| 30 abr 2024 | 8.55 | 8.55 | 8.35 | 8.35 | 8.35 | 399 |
| 29 abr 2024 | 7.80 | 8.00 | 7.80 | 7.98 | 7.98 | 2,530 |
| 26 abr 2024 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | 210 |
| 25 abr 2024 | 7.84 | 8.06 | 7.75 | 8.06 | 8.06 | 87 |
| 24 abr 2024 | 8.11 | 8.28 | 8.11 | 8.23 | 8.23 | 425 |
| 23 abr 2024 | 8.20 | 8.28 | 8.20 | 8.23 | 8.23 | 5,070 |
| 22 abr 2024 | 8.20 | 8.39 | 8.20 | 8.25 | 8.25 | 9,615 |
| 19 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 18 abr 2024 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | 650 |
| 17 abr 2024 | 8.33 | 8.55 | 8.33 | 8.33 | 8.33 | 296 |
| 16 abr 2024 | 8.35 | 8.35 | 8.10 | 8.15 | 8.15 | 1,200 |
| 15 abr 2024 | 8.50 | 8.76 | 8.50 | 8.74 | 8.74 | 2,053 |
| 12 abr 2024 | 8.35 | 8.62 | 8.35 | 8.62 | 8.62 | 3,021 |
| 11 abr 2024 | 8.27 | 8.40 | 8.27 | 8.32 | 8.32 | 2,458 |
| 10 abr 2024 | 8.26 | 8.26 | 7.98 | 8.10 | 8.10 | 480 |
| 09 abr 2024 | 8.30 | 8.40 | 8.24 | 8.24 | 8.24 | 20,903 |
| 08 abr 2024 | 7.97 | 8.18 | 7.97 | 8.18 | 8.18 | 75 |
| 05 abr 2024 | 7.98 | 8.20 | 7.95 | 7.95 | 7.95 | 500 |
| 04 abr 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | 1,795 |
| 03 abr 2024 | 8.31 | 8.40 | 8.30 | 8.30 | 8.30 | 824 |
| 02 abr 2024 | 9.05 | 9.05 | 8.32 | 8.32 | 8.32 | 15,142 |
| 28 mar 2024 | 8.69 | 8.78 | 8.52 | 8.78 | 8.78 | 15,126 |
| 28 mar 2024 | 12 Dividendo | |||||
| 28 mar 2024 | 10:1 División de acciones | |||||
| 27 mar 2024 | 8.33 | 8.33 | 8.11 | 8.20 | -3.80 | 2,910 |
| 26 mar 2024 | 8.56 | 8.57 | 8.45 | 8.45 | -3.92 | 2,410 |
| 25 mar 2024 | 8.27 | 8.48 | 8.27 | 8.29 | -3.84 | 9,720 |
| 22 mar 2024 | 8.24 | 8.29 | 8.24 | 8.29 | -3.84 | - |
| 21 mar 2024 | 8.22 | 8.34 | 8.20 | 8.20 | -3.80 | 2,690 |
| 20 mar 2024 | 8.00 | 8.00 | 7.89 | 7.89 | -3.66 | 100 |
| 19 mar 2024 | 7.89 | 8.02 | 7.89 | 7.92 | -3.67 | 1,500 |
| 18 mar 2024 | 7.78 | 7.79 | 7.78 | 7.79 | -3.61 | 5,800 |
| 15 mar 2024 | 7.50 | 7.52 | 7.50 | 7.50 | -3.48 | 5,230 |
| 14 mar 2024 | 7.32 | 7.44 | 7.32 | 7.35 | -3.41 | 390 |
| 13 mar 2024 | 7.42 | 7.52 | 7.22 | 7.25 | -3.36 | 11,650 |
| 12 mar 2024 | 7.31 | 7.54 | 7.31 | 7.47 | -3.46 | 14,750 |
| 11 mar 2024 | 7.49 | 7.49 | 7.37 | 7.37 | -3.42 | 2,270 |
| 08 mar 2024 | 7.77 | 7.78 | 7.67 | 7.67 | -3.56 | 130 |
| 07 mar 2024 | 7.62 | 7.71 | 7.62 | 7.71 | -3.57 | 600 |
| 06 mar 2024 | 7.76 | 7.93 | 7.76 | 7.84 | -3.63 | 2,670 |
| 05 mar 2024 | 7.46 | 7.59 | 7.46 | 7.47 | -3.46 | 610 |
| 04 mar 2024 | 7.39 | 7.39 | 7.29 | 7.36 | -3.41 | 6,060 |
| 01 mar 2024 | 7.32 | 7.40 | 7.32 | 7.34 | -3.40 | 4,000 |
| 29 feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | -3.40 | 70 |
| 28 feb 2024 | 7.28 | 7.36 | 7.24 | 7.24 | -3.36 | 12,180 |
| 27 feb 2024 | 7.40 | 7.44 | 7.40 | 7.42 | -3.44 | 1,300 |
| 26 feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | -3.34 | 700 |
| 23 feb 2024 | 7.29 | 7.38 | 7.25 | 7.25 | -3.36 | 4,420 |
| 22 feb 2024 | 7.05 | 7.24 | 7.05 | 7.24 | -3.36 | 1,440 |
| 21 feb 2024 | 6.80 | 6.98 | 6.80 | 6.91 | -3.20 | 90 |
| 20 feb 2024 | 7.12 | 7.20 | 7.08 | 7.08 | -3.28 | 1,950 |
| 19 feb 2024 | 6.93 | 7.05 | 6.93 | 6.98 | -3.24 | 600 |
| 16 feb 2024 | 6.88 | 6.90 | 6.79 | 6.79 | -3.15 | 2,950 |
| *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.