U.S. markets open in 7 hours 42 minutes
F S&P 500
5,556.75 +10.75 (+0.19%) F Dow Jones
39,539.00 -11.00 (-0.03%) F Nasdaq
20,104.00 +64.50 (+0.32%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.31 +0.57 (+0.70%) Oro
2,335.20 -1.40 (-0.06%)
MONETA Money Bank, a.s. (MONET.PR)
Prague - Prague Precio retrasado. Moneda en CZK.
Añadir a la lista de seguimiento
Al cierre: 04:15PM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CZKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 99.60 | 100.60 | 99.60 | 99.70 | 99.70 | 226,295 |
| 26 jun 2024 | 99.50 | 100.80 | 99.50 | 100.00 | 100.00 | 419,358 |
| 25 jun 2024 | 99.20 | 99.50 | 98.00 | 99.50 | 99.50 | 314,342 |
| 24 jun 2024 | 99.00 | 99.20 | 98.00 | 98.40 | 98.40 | 371,925 |
| 21 jun 2024 | 97.80 | 99.20 | 97.70 | 99.20 | 99.20 | 1,678,701 |
| 20 jun 2024 | 98.00 | 98.50 | 98.00 | 98.00 | 98.00 | 182,546 |
| 19 jun 2024 | 98.50 | 99.00 | 97.60 | 97.80 | 97.80 | 130,704 |
| 18 jun 2024 | 98.60 | 99.30 | 98.50 | 98.50 | 98.50 | 217,236 |
| 17 jun 2024 | 98.10 | 98.60 | 97.80 | 98.60 | 98.60 | 100,341 |
| 14 jun 2024 | 98.40 | 98.40 | 97.60 | 98.00 | 98.00 | 203,545 |
| 13 jun 2024 | 98.40 | 98.40 | 97.90 | 97.90 | 97.90 | 180,607 |
| 12 jun 2024 | 98.00 | 98.50 | 97.70 | 97.70 | 97.70 | 390,042 |
| 11 jun 2024 | 98.50 | 98.80 | 97.80 | 97.80 | 97.80 | 222,230 |
| 10 jun 2024 | 98.80 | 99.00 | 98.40 | 98.50 | 98.50 | 117,454 |
| 07 jun 2024 | 98.50 | 98.80 | 98.00 | 98.40 | 98.40 | 243,750 |
| 06 jun 2024 | 98.50 | 98.50 | 97.40 | 98.50 | 98.50 | 142,433 |
| 05 jun 2024 | 98.10 | 98.60 | 97.50 | 97.50 | 97.50 | 254,425 |
| 04 jun 2024 | 99.30 | 99.30 | 98.20 | 98.40 | 98.40 | 139,664 |
| 03 jun 2024 | 99.30 | 99.40 | 98.20 | 98.20 | 98.20 | 615,547 |
| 31 may 2024 | 97.20 | 99.60 | 96.60 | 99.60 | 99.60 | 7,671,105 |
| 30 may 2024 | 97.00 | 97.20 | 96.30 | 97.20 | 97.20 | 215,379 |
| 29 may 2024 | 96.80 | 97.20 | 96.00 | 96.00 | 96.00 | 472,986 |
| 28 may 2024 | 97.00 | 97.40 | 96.40 | 96.80 | 96.80 | 455,911 |
| 27 may 2024 | 97.50 | 97.50 | 96.40 | 97.00 | 97.00 | 154,159 |
| 24 may 2024 | 97.30 | 98.00 | 96.00 | 96.30 | 96.30 | 387,847 |
| 23 may 2024 | 98.00 | 98.10 | 97.30 | 97.30 | 97.30 | 282,753 |
| 22 may 2024 | 97.00 | 98.30 | 96.60 | 98.30 | 98.30 | 716,432 |
| 21 may 2024 | 97.20 | 97.20 | 96.50 | 96.50 | 96.50 | 307,360 |
| 20 may 2024 | 96.10 | 97.00 | 96.10 | 97.00 | 97.00 | 336,739 |
| 17 may 2024 | 96.20 | 96.60 | 96.10 | 96.10 | 96.10 | 275,796 |
| 16 may 2024 | 96.50 | 97.00 | 96.10 | 96.50 | 96.50 | 358,295 |
| 15 may 2024 | 97.60 | 98.20 | 96.00 | 96.90 | 96.90 | 323,185 |
| 14 may 2024 | 97.80 | 98.20 | 97.60 | 98.20 | 98.20 | 290,944 |
| 13 may 2024 | 98.00 | 98.00 | 97.40 | 97.50 | 97.50 | 213,385 |
| 10 may 2024 | 97.90 | 98.60 | 97.20 | 97.20 | 97.20 | 303,804 |
| 09 may 2024 | 97.90 | 98.60 | 97.50 | 97.90 | 97.90 | 362,901 |
| 07 may 2024 | 97.30 | 97.70 | 97.10 | 97.50 | 97.50 | 381,997 |
| 06 may 2024 | 97.00 | 97.70 | 96.90 | 97.30 | 97.30 | 176,607 |
| 03 may 2024 | 95.70 | 97.20 | 95.50 | 96.90 | 96.90 | 321,700 |
| 02 may 2024 | 95.30 | 96.70 | 95.30 | 95.40 | 95.40 | 656,584 |
| 30 abr 2024 | 97.90 | 97.90 | 95.10 | 95.10 | 95.10 | 796,212 |
| 29 abr 2024 | 98.00 | 98.00 | 96.80 | 97.40 | 97.40 | 613,633 |
| 26 abr 2024 | 96.00 | 98.30 | 95.50 | 97.00 | 97.00 | 1,020,859 |
| 26 abr 2024 | 9 Dividendo | |||||
| 25 abr 2024 | 103.00 | 103.80 | 102.80 | 103.40 | 94.40 | 584,869 |
| 24 abr 2024 | 103.60 | 103.80 | 102.80 | 103.00 | 94.03 | 432,748 |
| 23 abr 2024 | 102.20 | 103.00 | 102.00 | 103.00 | 94.03 | 738,346 |
| 22 abr 2024 | 101.80 | 102.60 | 101.80 | 102.00 | 93.12 | 114,691 |
| 19 abr 2024 | 102.80 | 102.80 | 101.80 | 101.80 | 92.94 | 360,252 |
| 18 abr 2024 | 103.00 | 103.00 | 101.80 | 101.80 | 92.94 | 448,865 |
| 17 abr 2024 | 103.00 | 103.00 | 101.80 | 101.80 | 92.94 | 193,720 |
| 16 abr 2024 | 103.20 | 104.00 | 102.60 | 102.80 | 93.85 | 313,880 |
| 15 abr 2024 | 103.00 | 104.00 | 103.00 | 103.20 | 94.22 | 259,608 |
| 12 abr 2024 | 102.00 | 104.60 | 102.00 | 103.60 | 94.58 | 646,329 |
| 11 abr 2024 | 102.00 | 102.80 | 101.80 | 102.00 | 93.12 | 248,912 |
| 10 abr 2024 | 102.00 | 102.40 | 101.60 | 101.60 | 92.76 | 183,167 |
| 09 abr 2024 | 102.20 | 102.80 | 101.60 | 101.80 | 92.94 | 184,439 |
| 08 abr 2024 | 102.80 | 102.80 | 102.20 | 102.20 | 93.30 | 203,489 |
| 05 abr 2024 | 101.80 | 102.80 | 101.00 | 102.80 | 93.85 | 491,084 |
| 04 abr 2024 | 101.80 | 102.00 | 101.20 | 101.40 | 92.57 | 205,438 |
| 03 abr 2024 | 102.00 | 102.20 | 101.00 | 101.00 | 92.21 | 288,902 |
| 02 abr 2024 | 102.40 | 102.60 | 101.80 | 102.00 | 93.12 | 461,472 |
| 28 mar 2024 | 102.00 | 102.40 | 101.60 | 102.00 | 93.12 | 344,569 |
| 27 mar 2024 | 99.20 | 102.40 | 99.20 | 101.40 | 92.57 | 935,906 |
| 26 mar 2024 | 98.80 | 99.60 | 98.50 | 99.50 | 90.84 | 352,330 |
| 25 mar 2024 | 99.00 | 99.40 | 98.50 | 99.30 | 90.66 | 202,744 |
| 22 mar 2024 | 98.00 | 98.70 | 98.00 | 98.70 | 90.11 | 161,874 |
| 21 mar 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 89.47 | 317,664 |
| 20 mar 2024 | 98.00 | 98.90 | 98.00 | 98.90 | 90.29 | 239,081 |
| 19 mar 2024 | 98.00 | 98.70 | 98.00 | 98.00 | 89.47 | 379,535 |
| 18 mar 2024 | 98.20 | 99.40 | 97.80 | 98.50 | 89.93 | 553,372 |
| 15 mar 2024 | 98.50 | 99.20 | 98.00 | 98.00 | 89.47 | 1,895,446 |
| 14 mar 2024 | 99.00 | 99.90 | 98.40 | 99.10 | 90.47 | 260,021 |
| 13 mar 2024 | 98.10 | 99.70 | 98.10 | 99.60 | 90.93 | 316,720 |
| 12 mar 2024 | 98.40 | 98.90 | 98.00 | 98.10 | 89.56 | 339,985 |
| 11 mar 2024 | 98.00 | 99.60 | 98.00 | 98.40 | 89.84 | 313,705 |
| 08 mar 2024 | 100.00 | 100.20 | 98.00 | 98.00 | 89.47 | 367,281 |
| 07 mar 2024 | 100.00 | 100.40 | 99.80 | 99.80 | 91.11 | 161,766 |
| 06 mar 2024 | 101.80 | 101.80 | 99.30 | 100.40 | 91.66 | 265,174 |
| 05 mar 2024 | 100.40 | 101.40 | 100.40 | 100.80 | 92.03 | 112,528 |
| 04 mar 2024 | 103.00 | 103.00 | 100.40 | 100.40 | 91.66 | 331,735 |
| 01 mar 2024 | 103.00 | 103.20 | 101.40 | 102.60 | 93.67 | 521,029 |
| 29 feb 2024 | 102.40 | 103.20 | 101.80 | 103.00 | 94.03 | 1,004,869 |
| 28 feb 2024 | 103.00 | 103.00 | 102.20 | 102.40 | 93.49 | 116,710 |
| 27 feb 2024 | 103.00 | 103.20 | 101.60 | 102.00 | 93.12 | 258,303 |
| 26 feb 2024 | 103.00 | 103.00 | 102.20 | 103.00 | 94.03 | 114,262 |
| 23 feb 2024 | 102.80 | 103.00 | 102.20 | 103.00 | 94.03 | 105,330 |
| 22 feb 2024 | 102.00 | 102.80 | 102.00 | 102.80 | 93.85 | 212,447 |
| 21 feb 2024 | 102.20 | 102.20 | 101.60 | 102.20 | 93.30 | 251,389 |
| 20 feb 2024 | 101.80 | 102.40 | 101.80 | 102.20 | 93.30 | 361,306 |
| 19 feb 2024 | 102.80 | 102.80 | 101.20 | 101.80 | 92.94 | 279,671 |
| 16 feb 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 93.12 | 589,224 |
| 15 feb 2024 | 101.00 | 101.60 | 100.60 | 101.60 | 92.76 | 280,053 |
| 14 feb 2024 | 100.60 | 100.60 | 100.00 | 100.60 | 91.84 | 109,764 |
| 13 feb 2024 | 101.00 | 101.80 | 99.80 | 100.60 | 91.84 | 379,027 |
| 12 feb 2024 | 101.40 | 101.80 | 101.00 | 101.80 | 92.94 | 176,992 |
| 09 feb 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 92.21 | 325,643 |
| 08 feb 2024 | 101.20 | 101.20 | 99.20 | 100.80 | 92.03 | 252,384 |
| 07 feb 2024 | 102.00 | 102.80 | 99.10 | 99.10 | 90.47 | 541,506 |
| 06 feb 2024 | 102.20 | 103.00 | 101.00 | 102.20 | 93.30 | 533,895 |
| *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.