U.S. markets open in 3 hours 59 minutes
F S&P 500
5,365.50 -0.50 (-0.01%) F Dow Jones
38,859.00 -25.00 (-0.06%) F Nasdaq
19,096.75 +22.50 (+0.12%) E-mini Russell 2000 Index Futur
2,060.30 -8.40 (-0.41%) Petróleo
74.19 +0.12 (+0.16%) Oro
2,380.50 +5.00 (+0.21%)
Atea ASA (MKL.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:17AM CEST. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 30 |
| 05 jun 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 04 jun 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 03 jun 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 31 may 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 30 may 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 29 may 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 28 may 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 27 may 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 24 may 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 23 may 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 22 may 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 22 may 2024 | 3.5 Dividendo | |||||
| 21 may 2024 | 12.64 | 13.10 | 12.64 | 13.10 | 9.60 | 30 |
| 20 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.22 | - |
| 17 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.22 | - |
| 16 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.22 | - |
| 15 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 9.22 | - |
| 14 may 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 9.10 | - |
| 13 may 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 9.15 | - |
| 10 may 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 9.00 | - |
| 09 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 8.94 | - |
| 08 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 8.84 | - |
| 07 may 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 8.93 | - |
| 06 may 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 8.93 | - |
| 03 may 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 8.74 | - |
| 02 may 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 8.71 | - |
| 30 abr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 8.60 | - |
| 29 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 8.62 | - |
| 26 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 8.78 | - |
| 25 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 8.44 | - |
| 24 abr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 8.31 | - |
| 23 abr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 8.25 | - |
| 22 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 8.16 | - |
| 19 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 8.16 | - |
| 18 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 8.28 | - |
| 17 abr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 8.31 | - |
| 16 abr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 8.31 | - |
| 15 abr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 8.47 | - |
| 12 abr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 8.38 | - |
| 11 abr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 8.34 | - |
| 10 abr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 8.34 | - |
| 09 abr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 8.34 | - |
| 08 abr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 8.34 | - |
| 05 abr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 8.09 | - |
| 04 abr 2024 | 11.08 | 11.14 | 11.08 | 11.14 | 8.16 | - |
| 03 abr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 8.12 | - |
| 02 abr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 8.12 | - |
| 28 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 8.12 | - |
| 27 mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 8.08 | - |
| 26 mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 8.08 | - |
| 25 mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 8.08 | - |
| 22 mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 8.08 | - |
| 21 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 8.11 | - |
| 20 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 8.03 | - |
| 19 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 8.03 | - |
| 18 mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 8.09 | - |
| 15 mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 8.09 | - |
| 14 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 8.16 | - |
| 13 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 8.06 | - |
| 12 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 8.06 | - |
| 11 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 8.06 | - |
| 08 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 8.16 | - |
| 07 mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 7.78 | - |
| 06 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 7.74 | - |
| 05 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 7.84 | - |
| 04 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 8.05 | - |
| 01 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 7.99 | - |
| 29 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 7.99 | - |
| 28 feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 8.00 | - |
| 27 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 8.02 | - |
| 26 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 8.12 | - |
| 23 feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 8.22 | - |
| 22 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 8.30 | - |
| 21 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 8.30 | - |
| 20 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 8.41 | - |
| 19 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 8.41 | - |
| 16 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 8.41 | - |
| 15 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 8.41 | - |
| 14 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 8.38 | - |
| 13 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 8.38 | - |
| 12 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 8.35 | - |
| 09 feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 8.34 | - |
| 08 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 8.97 | - |
| 07 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 8.97 | - |
| 06 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 8.87 | - |
| 05 feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 8.88 | - |
| 02 feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 9.07 | - |
| 01 feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 9.07 | - |
| 31 ene 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 9.12 | - |
| 30 ene 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 9.12 | - |
| 29 ene 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 9.16 | - |
| 26 ene 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 9.09 | - |
| 25 ene 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 9.09 | - |
| 24 ene 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 9.04 | - |
| 23 ene 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 8.82 | - |
| 22 ene 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 8.56 | - |
| 19 ene 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 8.56 | - |
| 18 ene 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 8.32 | - |
| 17 ene 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 8.32 | - |
| *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.