Mitsubishi Motors Corp (MMO.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 2.6740 | 2.6740 | 2.6690 | 2.6690 | 2.6690 | 600 |
| 03 jul 2024 | 2.5950 | 2.5950 | 2.5860 | 2.5940 | 2.5940 | - |
| 02 jul 2024 | 2.5940 | 2.6520 | 2.5850 | 2.6520 | 2.6520 | - |
| 01 jul 2024 | 2.6070 | 2.6100 | 2.5990 | 2.5990 | 2.5990 | - |
| 28 jun 2024 | 2.5450 | 2.5720 | 2.5440 | 2.5520 | 2.5520 | - |
| 27 jun 2024 | 2.5620 | 2.5740 | 2.5620 | 2.5650 | 2.5650 | - |
| 26 jun 2024 | 2.5990 | 2.6010 | 2.5800 | 2.5800 | 2.5800 | - |
| 25 jun 2024 | 2.6470 | 2.6470 | 2.5990 | 2.5990 | 2.5990 | - |
| 24 jun 2024 | 2.6260 | 2.6260 | 2.5620 | 2.5620 | 2.5620 | - |
| 21 jun 2024 | 2.6360 | 2.6430 | 2.6080 | 2.6080 | 2.6080 | - |
| 20 jun 2024 | 2.7240 | 2.7280 | 2.6730 | 2.6730 | 2.6730 | - |
| 19 jun 2024 | 2.6140 | 2.6820 | 2.6140 | 2.6820 | 2.6820 | - |
| 18 jun 2024 | 2.4340 | 2.4350 | 2.4280 | 2.4350 | 2.4350 | - |
| 17 jun 2024 | 2.4120 | 2.4200 | 2.4090 | 2.4200 | 2.4200 | - |
| 14 jun 2024 | 2.4930 | 2.4930 | 2.4580 | 2.4580 | 2.4580 | - |
| 13 jun 2024 | 2.4930 | 2.4930 | 2.4930 | 2.4930 | 2.4930 | - |
| 12 jun 2024 | 2.5700 | 2.5910 | 2.5700 | 2.5870 | 2.5870 | - |
| 11 jun 2024 | 2.5670 | 2.5820 | 2.5670 | 2.5800 | 2.5800 | - |
| 10 jun 2024 | 2.5670 | 2.5800 | 2.5580 | 2.5800 | 2.5800 | - |
| 07 jun 2024 | 2.5050 | 2.5110 | 2.4990 | 2.5110 | 2.5110 | - |
| 06 jun 2024 | 2.5170 | 2.5380 | 2.5130 | 2.5380 | 2.5380 | - |
| 05 jun 2024 | 2.5350 | 2.5510 | 2.5300 | 2.5510 | 2.5510 | - |
| 04 jun 2024 | 2.5160 | 2.5210 | 2.5140 | 2.5170 | 2.5170 | - |
| 03 jun 2024 | 2.5580 | 2.5580 | 2.5410 | 2.5410 | 2.5410 | - |
| 31 may 2024 | 2.5390 | 2.5390 | 2.5180 | 2.5180 | 2.5180 | - |
| 30 may 2024 | 2.5030 | 2.5110 | 2.5030 | 2.5110 | 2.5110 | - |
| 29 may 2024 | 2.4820 | 2.4820 | 2.4690 | 2.4690 | 2.4690 | - |
| 28 may 2024 | 2.4940 | 2.4970 | 2.4920 | 2.4970 | 2.4970 | - |
| 27 may 2024 | 2.4960 | 2.4970 | 2.4930 | 2.4970 | 2.4970 | - |
| 24 may 2024 | 2.4750 | 2.4850 | 2.4730 | 2.4850 | 2.4850 | - |
| 23 may 2024 | 2.5120 | 2.5120 | 2.4930 | 2.4930 | 2.4930 | - |
| 22 may 2024 | 2.5490 | 2.5490 | 2.5430 | 2.5430 | 2.5430 | - |
| 21 may 2024 | 2.5930 | 2.5950 | 2.5510 | 2.5510 | 2.5510 | - |
| 20 may 2024 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | - |
| 17 may 2024 | 2.5650 | 2.6020 | 2.5630 | 2.6020 | 2.6020 | - |
| 16 may 2024 | 2.5660 | 2.5930 | 2.5610 | 2.5920 | 2.5920 | - |
| 15 may 2024 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
| 14 may 2024 | 2.6820 | 2.6820 | 2.6530 | 2.6820 | 2.6820 | - |
| 13 may 2024 | 2.6430 | 2.6820 | 2.6430 | 2.6820 | 2.6820 | - |
| 10 may 2024 | 2.6430 | 2.6580 | 2.6430 | 2.6430 | 2.6430 | - |
| 09 may 2024 | 2.6530 | 2.6950 | 2.6520 | 2.6950 | 2.6950 | - |
| 08 may 2024 | 2.8010 | 2.8910 | 2.8000 | 2.8910 | 2.8910 | 600 |
| 07 may 2024 | 2.8300 | 2.8580 | 2.8140 | 2.8580 | 2.8580 | - |
| 06 may 2024 | 2.8170 | 2.8640 | 2.8170 | 2.8630 | 2.8630 | - |
| 03 may 2024 | 2.8410 | 2.8620 | 2.8350 | 2.8350 | 2.8350 | - |
| 02 may 2024 | 2.8110 | 2.8420 | 2.8080 | 2.8420 | 2.8420 | - |
| 30 abr 2024 | 2.9330 | 2.9350 | 2.9120 | 2.9120 | 2.9120 | - |
| 29 abr 2024 | 2.8010 | 2.8370 | 2.8010 | 2.8240 | 2.8240 | - |
| 26 abr 2024 | 2.7710 | 2.7870 | 2.7680 | 2.7860 | 2.7860 | - |
| 25 abr 2024 | 2.7660 | 2.7820 | 2.7480 | 2.7580 | 2.7580 | - |
| 24 abr 2024 | 2.7890 | 2.8220 | 2.7890 | 2.7950 | 2.7950 | - |
| 23 abr 2024 | 2.7810 | 2.7920 | 2.7720 | 2.7920 | 2.7920 | - |
| 22 abr 2024 | 2.7590 | 2.7710 | 2.7520 | 2.7710 | 2.7710 | - |
| 19 abr 2024 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | - |
| 18 abr 2024 | 2.8870 | 2.8900 | 2.8620 | 2.8620 | 2.8620 | - |
| 17 abr 2024 | 2.8590 | 2.8690 | 2.8420 | 2.8420 | 2.8420 | - |
| 16 abr 2024 | 2.9940 | 3.0050 | 2.9710 | 2.9710 | 2.9710 | - |
| 15 abr 2024 | 3.0650 | 3.0670 | 3.0350 | 3.0350 | 3.0350 | - |
| 12 abr 2024 | 3.0420 | 3.0510 | 3.0160 | 3.0160 | 3.0160 | - |
| 11 abr 2024 | 3.0450 | 3.0570 | 3.0310 | 3.0570 | 3.0570 | - |
| 10 abr 2024 | 3.0630 | 3.0630 | 3.0460 | 3.0460 | 3.0460 | - |
| 09 abr 2024 | 3.0400 | 3.0400 | 3.0210 | 3.0210 | 3.0210 | - |
| 08 abr 2024 | 3.0100 | 3.0100 | 2.9660 | 2.9680 | 2.9680 | - |
| 05 abr 2024 | 2.9490 | 2.9710 | 2.9450 | 2.9710 | 2.9710 | - |
| 04 abr 2024 | 2.9240 | 2.9450 | 2.9230 | 2.9430 | 2.9430 | - |
| 03 abr 2024 | 2.9760 | 2.9980 | 2.9760 | 2.9980 | 2.9980 | - |
| 02 abr 2024 | 2.9910 | 2.9910 | 2.9720 | 2.9720 | 2.9720 | - |
| 28 mar 2024 | 2.9910 | 3.0110 | 2.9910 | 3.0050 | 3.0050 | - |
| 28 mar 2024 | 5 Dividendo | |||||
| 27 mar 2024 | 2.9990 | 3.0080 | 2.9990 | 3.0010 | -1.9990 | - |
| 26 mar 2024 | 3.0720 | 3.1200 | 3.0720 | 3.1200 | -2.0783 | - |
| 25 mar 2024 | 2.9820 | 3.0140 | 2.9820 | 3.0110 | -2.0057 | - |
| 22 mar 2024 | 3.0330 | 3.0650 | 3.0330 | 3.0620 | -2.0396 | - |
| 21 mar 2024 | 2.9690 | 2.9940 | 2.9690 | 2.9940 | -1.9943 | - |
| 20 mar 2024 | 3.0010 | 3.0040 | 3.0010 | 3.0010 | -1.9990 | - |
| 19 mar 2024 | 3.0080 | 3.0100 | 3.0010 | 3.0100 | -2.0050 | - |
| 18 mar 2024 | 2.8940 | 2.9410 | 2.8840 | 2.9250 | -1.9484 | - |
| 15 mar 2024 | 2.8430 | 2.8560 | 2.8350 | 2.8350 | -1.8884 | - |
| 14 mar 2024 | 2.8030 | 2.8060 | 2.7850 | 2.7850 | -1.8551 | - |
| 13 mar 2024 | 2.7580 | 2.8210 | 2.7540 | 2.8210 | -1.8791 | - |
| 12 mar 2024 | 2.7100 | 2.7330 | 2.7030 | 2.7250 | -1.8152 | - |
| 11 mar 2024 | 2.7170 | 2.7220 | 2.7120 | 2.7220 | -1.8132 | - |
| 08 mar 2024 | 2.7630 | 2.7720 | 2.7370 | 2.7370 | -1.8231 | - |
| 07 mar 2024 | 2.7760 | 2.7920 | 2.7720 | 2.7910 | -1.8591 | - |
| 06 mar 2024 | 2.8120 | 2.8750 | 2.8120 | 2.8750 | -1.9151 | - |
| 05 mar 2024 | 2.7910 | 2.7990 | 2.7670 | 2.7670 | -1.8431 | - |
| 04 mar 2024 | 2.8470 | 2.8480 | 2.8220 | 2.8220 | -1.8798 | - |
| 01 mar 2024 | 2.8340 | 2.8440 | 2.8310 | 2.8440 | -1.8944 | - |
| 29 feb 2024 | 2.7640 | 2.7840 | 2.7640 | 2.7800 | -1.8518 | - |
| 28 feb 2024 | 2.7930 | 2.7930 | 2.7470 | 2.7510 | -1.8325 | - |
| 27 feb 2024 | 2.7440 | 2.7470 | 2.7110 | 2.7110 | -1.8058 | - |
| 26 feb 2024 | 2.7450 | 2.7500 | 2.7440 | 2.7500 | -1.8318 | - |
| 23 feb 2024 | 2.7700 | 2.7740 | 2.7660 | 2.7740 | -1.8478 | - |
| 22 feb 2024 | 2.7480 | 2.7620 | 2.7460 | 2.7620 | -1.8398 | - |
| 21 feb 2024 | 2.7390 | 2.7470 | 2.7380 | 2.7430 | -1.8271 | - |
| 20 feb 2024 | 2.7550 | 2.7550 | 2.7340 | 2.7340 | -1.8211 | - |
| 19 feb 2024 | 2.7150 | 2.7480 | 2.7150 | 2.7400 | -1.8251 | - |
| 16 feb 2024 | 2.7470 | 2.7470 | 2.6860 | 2.6950 | -1.7952 | - |
| 15 feb 2024 | 2.6920 | 2.7090 | 2.6920 | 2.7090 | -1.8045 | - |
| 14 feb 2024 | 2.7220 | 2.7930 | 2.7220 | 2.7310 | -1.8192 | - |
| *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.