U.S. markets open in 1 hour 13 minutes
F S&P 500
5,308.25 +12.75 (+0.24%) F Dow Jones
38,801.00 +10.00 (+0.03%) F Nasdaq
18,690.00 +99.00 (+0.53%) E-mini Russell 2000 Index Futur
2,099.70 +23.90 (+1.15%) Petróleo
76.89 -0.10 (-0.13%) Oro
2,347.80 +2.00 (+0.09%)
ManpowerGroup Inc (MPW.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:16AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 9 |
| 03 jun 2024 | 1.54 Dividendo | |||||
| 31 may 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.96 | - |
| 30 may 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.96 | - |
| 29 may 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 28 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | - |
| 27 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | - |
| 24 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | - |
| 23 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | - |
| 22 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | - |
| 21 may 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.87 | - |
| 20 may 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.36 | - |
| 17 may 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.84 | - |
| 16 may 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.33 | - |
| 15 may 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.33 | - |
| 14 may 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.33 | - |
| 13 may 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.84 | - |
| 10 may 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.84 | - |
| 09 may 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.84 | - |
| 08 may 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.84 | - |
| 07 may 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.84 | - |
| 06 may 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.87 | - |
| 03 may 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.36 | - |
| 02 may 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.36 | - |
| 30 abr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.36 | - |
| 29 abr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.36 | - |
| 26 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.84 | - |
| 25 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.84 | - |
| 24 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.84 | - |
| 23 abr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.36 | - |
| 22 abr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| 19 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | - |
| 18 abr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.47 | - |
| 17 abr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.47 | - |
| 16 abr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.96 | - |
| 15 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.94 | - |
| 12 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.43 | - |
| 11 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.43 | - |
| 10 abr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| 09 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | - |
| 08 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 05 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 04 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 03 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | - |
| 02 abr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.87 | 9 |
| 28 mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.87 | - |
| 27 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | - |
| 26 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 25 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 22 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | - |
| 21 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 20 mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.94 | - |
| 19 mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.94 | - |
| 18 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.45 | - |
| 15 mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.96 | - |
| 14 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.43 | - |
| 13 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.43 | - |
| 12 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.43 | - |
| 11 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 08 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 07 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.45 | - |
| 06 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.45 | - |
| 05 mar 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 66.43 | 200 |
| 04 mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.94 | - |
| 01 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.45 | - |
| 29 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.45 | - |
| 28 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.45 | - |
| 27 feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.96 | - |
| 26 feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.96 | - |
| 23 feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.96 | - |
| 22 feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.96 | - |
| 21 feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.47 | - |
| 20 feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.98 | - |
| 19 feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.98 | - |
| 16 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.45 | - |
| 15 feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.47 | - |
| 14 feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.47 | - |
| 13 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 12 feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.94 | - |
| 09 feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.94 | - |
| 08 feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.94 | - |
| 07 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 06 feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.43 | - |
| 05 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 02 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.91 | - |
| 01 feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | - |
| 31 ene 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.36 | - |
| 30 ene 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.87 | - |
| 29 ene 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.87 | - |
| 26 ene 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 67.89 | - |
| 25 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| 24 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| 23 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| 22 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| 19 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| 18 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| 17 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| 16 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| 15 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| 12 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.38 | - |
| *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.