Mitsubishi Motors Corp (MMO.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:07AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | - |
| 25 jun 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
| 24 jun 2024 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | - |
| 21 jun 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
| 20 jun 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
| 19 jun 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
| 18 jun 2024 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | - |
| 17 jun 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 14 jun 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | - |
| 13 jun 2024 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | - |
| 12 jun 2024 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | - |
| 11 jun 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
| 10 jun 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
| 07 jun 2024 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | - |
| 06 jun 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | - |
| 05 jun 2024 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | - |
| 04 jun 2024 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | - |
| 03 jun 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
| 31 may 2024 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | - |
| 30 may 2024 | 2.5110 | 2.5110 | 2.5110 | 2.5110 | 2.5110 | - |
| 29 may 2024 | 2.4890 | 2.4890 | 2.4800 | 2.4800 | 2.4800 | 480 |
| 28 may 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
| 27 may 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
| 24 may 2024 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | - |
| 23 may 2024 | 2.5200 | 2.5200 | 2.5100 | 2.5100 | 2.5100 | - |
| 22 may 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
| 21 may 2024 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | - |
| 20 may 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
| 17 may 2024 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | - |
| 16 may 2024 | 2.5720 | 2.6250 | 2.5720 | 2.6250 | 2.6250 | 1,394 |
| 15 may 2024 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | - |
| 14 may 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | - |
| 13 may 2024 | 2.6510 | 2.6510 | 2.6260 | 2.6260 | 2.6260 | - |
| 10 may 2024 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | - |
| 09 may 2024 | 2.6610 | 2.7270 | 2.6610 | 2.7270 | 2.7270 | 500 |
| 08 may 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
| 07 may 2024 | 2.8390 | 2.9060 | 2.8390 | 2.9060 | 2.9060 | 480 |
| 06 may 2024 | 2.9300 | 2.9440 | 2.9300 | 2.9440 | 2.9440 | 330 |
| 03 may 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | - |
| 02 may 2024 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | - |
| 30 abr 2024 | 2.9410 | 2.9470 | 2.9410 | 2.9470 | 2.9470 | 1,000 |
| 29 abr 2024 | 2.7650 | 2.7830 | 2.7650 | 2.7830 | 2.7830 | 500 |
| 26 abr 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
| 25 abr 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
| 24 abr 2024 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| 23 abr 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
| 22 abr 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | - |
| 19 abr 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | - |
| 18 abr 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | - |
| 17 abr 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
| 16 abr 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | - |
| 15 abr 2024 | 3.0790 | 3.0820 | 3.0790 | 3.0820 | 3.0820 | - |
| 12 abr 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| 11 abr 2024 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | - |
| 10 abr 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
| 09 abr 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 08 abr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 05 abr 2024 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | - |
| 04 abr 2024 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | - |
| 03 abr 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
| 02 abr 2024 | 2.9980 | 3.0060 | 2.9980 | 3.0060 | 3.0060 | - |
| 28 mar 2024 | 3.0020 | 3.0110 | 3.0020 | 3.0110 | 3.0110 | - |
| 28 mar 2024 | 5 Dividendo | |||||
| 27 mar 2024 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | -1.9930 | - |
| 26 mar 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | -2.0109 | - |
| 25 mar 2024 | 2.9920 | 3.0130 | 2.9920 | 3.0130 | -1.9970 | 230 |
| 22 mar 2024 | 3.0430 | 3.0480 | 3.0430 | 3.0480 | -2.0202 | - |
| 21 mar 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | -1.9725 | - |
| 20 mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -1.9950 | - |
| 19 mar 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | -1.9990 | - |
| 18 mar 2024 | 2.8990 | 2.9460 | 2.8990 | 2.9460 | -1.9526 | 3,000 |
| 15 mar 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | -1.8909 | - |
| 14 mar 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | -1.8638 | - |
| 13 mar 2024 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | -1.8346 | - |
| 12 mar 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | -1.8015 | - |
| 11 mar 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | -1.8061 | - |
| 08 mar 2024 | 2.7730 | 2.8170 | 2.7730 | 2.8170 | -1.8671 | 1,000 |
| 07 mar 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | -1.8452 | - |
| 06 mar 2024 | 2.8550 | 2.8620 | 2.8550 | 2.8620 | -1.8969 | 3,000 |
| 05 mar 2024 | 2.8260 | 2.8260 | 2.7770 | 2.7770 | -1.8406 | 1,450 |
| 04 mar 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | -1.8923 | - |
| 01 mar 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | -1.8843 | - |
| 29 feb 2024 | 2.8020 | 2.8020 | 2.7970 | 2.7970 | -1.8538 | 2,790 |
| 28 feb 2024 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | -1.8571 | - |
| 27 feb 2024 | 2.7370 | 2.7580 | 2.7370 | 2.7580 | -1.8280 | - |
| 26 feb 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | -1.8253 | - |
| 23 feb 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | -1.8412 | - |
| 22 feb 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | -1.8280 | - |
| 21 feb 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | -1.8220 | - |
| 20 feb 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | -1.8326 | - |
| 19 feb 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | -1.8333 | - |
| 16 feb 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | -1.8266 | - |
| 15 feb 2024 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | -1.7902 | - |
| 14 feb 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | -1.8107 | - |
| 13 feb 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | -1.8432 | - |
| 12 feb 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | -1.8001 | - |
| 09 feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -1.8028 | - |
| 08 feb 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | -1.8644 | - |
| 07 feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | -1.8724 | - |
| 06 feb 2024 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | -1.8565 | - |
| *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.