Manulife Financial Corporation (MLU.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:59AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 24.24 | 24.24 | 24.22 | 24.24 | 24.24 | 30 |
| 01 jul 2024 | 24.55 | 24.56 | 24.42 | 24.42 | 24.42 | - |
| 28 jun 2024 | 24.65 | 24.65 | 24.64 | 24.64 | 24.64 | - |
| 27 jun 2024 | 23.94 | 23.97 | 23.94 | 23.97 | 23.97 | - |
| 26 jun 2024 | 24.52 | 24.56 | 24.52 | 24.56 | 24.56 | - |
| 25 jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 24 jun 2024 | 23.77 | 23.78 | 23.77 | 23.78 | 23.78 | - |
| 21 jun 2024 | 23.79 | 23.83 | 23.79 | 23.83 | 23.83 | - |
| 20 jun 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 19 jun 2024 | 23.56 | 23.56 | 23.52 | 23.52 | 23.52 | - |
| 18 jun 2024 | 23.56 | 23.56 | 23.52 | 23.54 | 23.54 | - |
| 17 jun 2024 | 23.24 | 23.25 | 23.24 | 23.25 | 23.25 | - |
| 14 jun 2024 | 23.24 | 23.24 | 23.21 | 23.23 | 23.23 | - |
| 13 jun 2024 | 23.64 | 23.64 | 23.49 | 23.49 | 23.49 | - |
| 12 jun 2024 | 23.78 | 23.80 | 23.78 | 23.80 | 23.80 | - |
| 11 jun 2024 | 24.13 | 24.13 | 24.11 | 24.11 | 24.11 | - |
| 10 jun 2024 | 23.75 | 23.77 | 23.75 | 23.76 | 23.76 | - |
| 07 jun 2024 | 23.56 | 23.57 | 23.54 | 23.54 | 23.54 | - |
| 06 jun 2024 | 23.50 | 23.52 | 23.49 | 23.52 | 23.52 | - |
| 05 jun 2024 | 23.55 | 23.57 | 23.55 | 23.57 | 23.57 | - |
| 04 jun 2024 | 23.49 | 23.50 | 23.48 | 23.50 | 23.50 | - |
| 03 jun 2024 | 23.77 | 23.77 | 23.71 | 23.71 | 23.71 | - |
| 31 may 2024 | 23.50 | 23.51 | 23.49 | 23.49 | 23.49 | - |
| 30 may 2024 | 23.31 | 23.31 | 23.30 | 23.30 | 23.30 | - |
| 29 may 2024 | 23.85 | 23.85 | 23.82 | 23.82 | 23.82 | - |
| 28 may 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 27 may 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 24 may 2024 | 23.94 | 23.95 | 23.93 | 23.95 | 23.95 | - |
| 23 may 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 22 may 2024 | 24.03 | 24.06 | 24.03 | 24.06 | 24.06 | - |
| 21 may 2024 | 24.03 | 24.51 | 24.03 | 24.24 | 24.24 | 30 |
| 21 may 2024 | 0.4 Dividendo | |||||
| 20 may 2024 | 24.32 | 24.34 | 24.31 | 24.33 | 23.93 | - |
| 17 may 2024 | 24.06 | 24.06 | 24.05 | 24.05 | 23.65 | - |
| 16 may 2024 | 23.84 | 23.92 | 23.84 | 23.92 | 23.53 | - |
| 15 may 2024 | 23.75 | 23.75 | 23.73 | 23.73 | 23.34 | - |
| 14 may 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.20 | - |
| 13 may 2024 | 23.99 | 23.99 | 23.56 | 23.56 | 23.17 | - |
| 10 may 2024 | 23.76 | 23.76 | 23.75 | 23.75 | 23.36 | - |
| 09 may 2024 | 22.66 | 22.68 | 22.66 | 22.68 | 22.31 | - |
| 08 may 2024 | 22.35 | 22.37 | 22.35 | 22.37 | 22.00 | - |
| 07 may 2024 | 22.40 | 22.52 | 22.40 | 22.50 | 22.13 | 100 |
| 06 may 2024 | 22.14 | 22.14 | 22.13 | 22.13 | 21.77 | - |
| 03 may 2024 | 22.01 | 22.01 | 22.00 | 22.00 | 21.64 | - |
| 02 may 2024 | 21.78 | 21.80 | 21.77 | 21.80 | 21.44 | - |
| 30 abr 2024 | 21.84 | 21.84 | 21.77 | 21.77 | 21.41 | 75 |
| 29 abr 2024 | 21.74 | 21.76 | 21.74 | 21.76 | 21.40 | - |
| 26 abr 2024 | 21.60 | 21.61 | 21.59 | 21.59 | 21.24 | - |
| 25 abr 2024 | 21.66 | 21.67 | 21.63 | 21.63 | 21.27 | - |
| 24 abr 2024 | 21.86 | 21.87 | 21.84 | 21.84 | 21.48 | - |
| 23 abr 2024 | 21.83 | 21.84 | 21.79 | 21.79 | 21.43 | - |
| 22 abr 2024 | 21.53 | 21.53 | 21.49 | 21.49 | 21.14 | - |
| 19 abr 2024 | 21.25 | 21.32 | 21.25 | 21.32 | 20.97 | - |
| 18 abr 2024 | 21.23 | 21.23 | 21.21 | 21.21 | 20.86 | - |
| 17 abr 2024 | 21.23 | 21.27 | 21.23 | 21.27 | 20.92 | - |
| 16 abr 2024 | 21.41 | 21.42 | 21.41 | 21.42 | 21.07 | - |
| 15 abr 2024 | 21.92 | 21.92 | 21.91 | 21.91 | 21.55 | - |
| 12 abr 2024 | 22.02 | 22.05 | 22.02 | 22.05 | 21.69 | - |
| 11 abr 2024 | 22.24 | 22.24 | 22.23 | 22.24 | 21.87 | - |
| 10 abr 2024 | 22.53 | 22.53 | 22.52 | 22.52 | 22.15 | - |
| 09 abr 2024 | 22.48 | 22.48 | 22.46 | 22.46 | 22.09 | - |
| 08 abr 2024 | 22.27 | 22.32 | 22.27 | 22.32 | 21.95 | - |
| 05 abr 2024 | 22.27 | 22.27 | 22.24 | 22.25 | 21.88 | - |
| 04 abr 2024 | 22.48 | 22.48 | 22.46 | 22.46 | 22.09 | - |
| 03 abr 2024 | 22.45 | 22.48 | 22.45 | 22.45 | 22.08 | - |
| 02 abr 2024 | 22.70 | 22.71 | 22.53 | 22.53 | 22.16 | - |
| 28 mar 2024 | 22.60 | 22.84 | 22.60 | 22.84 | 22.46 | - |
| 27 mar 2024 | 22.12 | 22.34 | 22.12 | 22.34 | 21.97 | - |
| 26 mar 2024 | 22.18 | 22.28 | 22.18 | 22.28 | 21.91 | - |
| 25 mar 2024 | 21.96 | 22.16 | 21.96 | 22.16 | 21.80 | - |
| 22 mar 2024 | 22.30 | 22.32 | 22.26 | 22.26 | 21.89 | - |
| 21 mar 2024 | 22.10 | 22.72 | 22.10 | 22.72 | 22.35 | 1,000 |
| 20 mar 2024 | 22.06 | 22.16 | 22.06 | 22.16 | 21.80 | - |
| 19 mar 2024 | 21.96 | 22.00 | 21.96 | 21.98 | 21.62 | - |
| 18 mar 2024 | 21.96 | 22.00 | 21.96 | 22.00 | 21.64 | - |
| 15 mar 2024 | 22.00 | 22.04 | 22.00 | 22.04 | 21.68 | - |
| 14 mar 2024 | 22.04 | 22.04 | 21.88 | 21.88 | 21.52 | - |
| 13 mar 2024 | 21.68 | 21.72 | 21.52 | 21.72 | 21.36 | - |
| 12 mar 2024 | 21.58 | 21.60 | 21.56 | 21.60 | 21.24 | - |
| 11 mar 2024 | 21.48 | 21.48 | 21.42 | 21.46 | 21.11 | - |
| 08 mar 2024 | 21.70 | 21.72 | 21.70 | 21.72 | 21.36 | - |
| 07 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.36 | - |
| 06 mar 2024 | 21.96 | 22.00 | 21.96 | 22.00 | 21.64 | - |
| 05 mar 2024 | 21.88 | 21.88 | 21.82 | 21.82 | 21.46 | - |
| 04 mar 2024 | 21.78 | 21.80 | 21.78 | 21.80 | 21.44 | - |
| 01 mar 2024 | 21.78 | 21.78 | 21.74 | 21.74 | 21.38 | - |
| 29 feb 2024 | 21.70 | 21.70 | 21.66 | 21.66 | 21.30 | - |
| 28 feb 2024 | 22.04 | 22.04 | 22.02 | 22.04 | 21.68 | - |
| 27 feb 2024 | 22.40 | 22.40 | 22.30 | 22.30 | 21.93 | - |
| 27 feb 2024 | 0.4 Dividendo | |||||
| 26 feb 2024 | 22.22 | 22.58 | 22.20 | 22.58 | 21.82 | 1 |
| 23 feb 2024 | 22.20 | 22.22 | 22.20 | 22.22 | 21.47 | - |
| 22 feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.24 | - |
| 21 feb 2024 | 22.34 | 22.34 | 22.30 | 22.30 | 21.54 | - |
| 20 feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.05 | - |
| 19 feb 2024 | 22.84 | 22.92 | 22.84 | 22.92 | 22.14 | - |
| 16 feb 2024 | 22.80 | 23.12 | 22.80 | 23.12 | 22.34 | 50 |
| 15 feb 2024 | 21.36 | 21.52 | 20.94 | 21.02 | 20.31 | 135 |
| 14 feb 2024 | 20.56 | 20.60 | 20.56 | 20.60 | 19.90 | - |
| 13 feb 2024 | 20.82 | 20.82 | 20.40 | 20.40 | 19.71 | - |
| *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.