U.S. markets open in 2 hours 35 minutes
F S&P 500
5,291.75 -33.00 (-0.62%) F Dow Jones
38,715.00 -229.00 (-0.59%) F Nasdaq
18,812.50 -128.00 (-0.68%) E-mini Russell 2000 Index Futur
2,051.20 -22.00 (-1.06%) Petróleo
80.46 +0.63 (+0.79%) Oro
2,346.60 -9.90 (-0.42%)
Mister Spex SE (MRX.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:22PM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 19,684 |
| 28 may 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2400 | 3.2400 | 12,218 |
| 27 may 2024 | 3.0000 | 3.4000 | 2.9500 | 3.3100 | 3.3100 | 71,356 |
| 24 may 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 13,982 |
| 23 may 2024 | 2.9900 | 2.9900 | 2.9200 | 2.9200 | 2.9200 | 265 |
| 22 may 2024 | 2.8300 | 2.9800 | 2.8300 | 2.8700 | 2.8700 | 39,218 |
| 21 may 2024 | 2.9400 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 10,171 |
| 20 may 2024 | 2.9800 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 11,171 |
| 17 may 2024 | 2.9900 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 46,047 |
| 16 may 2024 | 2.8600 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 25 |
| 15 may 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 12,677 |
| 14 may 2024 | 2.8500 | 2.8600 | 2.8500 | 2.8500 | 2.8500 | 27,670 |
| 13 may 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8500 | 2.8500 | 36,512 |
| 10 may 2024 | 2.8400 | 2.8400 | 2.7600 | 2.7700 | 2.7700 | 7,017 |
| 09 may 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 50,400 |
| 08 may 2024 | 2.8000 | 2.8900 | 2.7500 | 2.8900 | 2.8900 | 29,222 |
| 07 may 2024 | 2.8000 | 2.8300 | 2.7600 | 2.7600 | 2.7600 | 42,222 |
| 06 may 2024 | 2.8600 | 2.9200 | 2.7700 | 2.8200 | 2.8200 | 35,125 |
| 03 may 2024 | 2.8400 | 2.8900 | 2.7900 | 2.8400 | 2.8400 | 13,401 |
| 02 may 2024 | 3.0600 | 3.0900 | 2.8800 | 2.8800 | 2.8800 | 3,297 |
| 30 abr 2024 | 2.8600 | 2.9500 | 2.8600 | 2.8800 | 2.8800 | 19,255 |
| 29 abr 2024 | 3.0000 | 3.0900 | 2.9400 | 2.9400 | 2.9400 | 9,874 |
| 26 abr 2024 | 2.9800 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 48,302 |
| 25 abr 2024 | 2.9000 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 12,329 |
| 24 abr 2024 | 2.7500 | 2.9000 | 2.7100 | 2.7600 | 2.7600 | 27,385 |
| 23 abr 2024 | 2.8200 | 2.8800 | 2.6900 | 2.7500 | 2.7500 | 50,417 |
| 22 abr 2024 | 2.8800 | 2.9900 | 2.7500 | 2.8100 | 2.8100 | 70,607 |
| 19 abr 2024 | 3.0800 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 21,602 |
| 18 abr 2024 | 3.1900 | 3.1900 | 2.9000 | 3.0900 | 3.0900 | 7,954 |
| 17 abr 2024 | 2.9500 | 3.2400 | 2.9500 | 3.0300 | 3.0300 | 30,407 |
| 16 abr 2024 | 3.2000 | 3.2400 | 2.9500 | 3.0800 | 3.0800 | 32,716 |
| 15 abr 2024 | 3.0900 | 3.2000 | 2.9400 | 3.1000 | 3.1000 | 25,078 |
| 12 abr 2024 | 3.1100 | 3.1500 | 3.0600 | 3.1000 | 3.1000 | 28,081 |
| 11 abr 2024 | 3.1500 | 3.2900 | 3.0500 | 3.0900 | 3.0900 | 53,120 |
| 10 abr 2024 | 3.3000 | 3.3600 | 3.1800 | 3.1900 | 3.1900 | 22,902 |
| 09 abr 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 26,554 |
| 08 abr 2024 | 3.1800 | 3.3100 | 3.0600 | 3.2000 | 3.2000 | 29,201 |
| 05 abr 2024 | 3.1100 | 3.2300 | 3.0600 | 3.0800 | 3.0800 | 10,067 |
| 04 abr 2024 | 3.1300 | 3.1900 | 3.0800 | 3.0800 | 3.0800 | 7,546 |
| 03 abr 2024 | 3.1200 | 3.2300 | 3.0600 | 3.1200 | 3.1200 | 19,136 |
| 02 abr 2024 | 3.3200 | 3.3800 | 3.0500 | 3.1600 | 3.1600 | 62,054 |
| 28 mar 2024 | 3.4050 | 3.4050 | 3.2000 | 3.2300 | 3.2300 | 33,469 |
| 27 mar 2024 | 3.6000 | 3.6000 | 3.3100 | 3.4000 | 3.4000 | 93,415 |
| 26 mar 2024 | 3.5500 | 3.5500 | 3.2000 | 3.4400 | 3.4400 | 29,375 |
| 25 mar 2024 | 3.5000 | 3.7250 | 3.5000 | 3.5900 | 3.5900 | 13,551 |
| 22 mar 2024 | 3.5700 | 3.5850 | 3.4800 | 3.5500 | 3.5500 | 2,770 |
| 21 mar 2024 | 3.6700 | 3.7850 | 3.6700 | 3.7350 | 3.7350 | 2,131 |
| 20 mar 2024 | 3.7950 | 3.7950 | 3.5650 | 3.6100 | 3.6100 | 13,963 |
| 19 mar 2024 | 3.7550 | 3.8000 | 3.6550 | 3.6550 | 3.6550 | 3,272 |
| 18 mar 2024 | 3.7800 | 3.8950 | 3.7050 | 3.7350 | 3.7350 | 24,466 |
| 15 mar 2024 | 3.6700 | 3.8900 | 3.5600 | 3.7150 | 3.7150 | 14,692 |
| 14 mar 2024 | 3.6900 | 3.6950 | 3.6200 | 3.6200 | 3.6200 | 1,570 |
| 13 mar 2024 | 3.6750 | 3.7950 | 3.5650 | 3.5650 | 3.5650 | 2,157 |
| 12 mar 2024 | 3.7500 | 3.7950 | 3.5900 | 3.6500 | 3.6500 | 48,216 |
| 11 mar 2024 | 3.8850 | 3.8850 | 3.7550 | 3.8100 | 3.8100 | 4,686 |
| 08 mar 2024 | 3.8000 | 4.0000 | 3.7700 | 3.7850 | 3.7850 | 45,432 |
| 07 mar 2024 | 3.9400 | 3.9400 | 3.7550 | 3.9150 | 3.9150 | 4,055 |
| 06 mar 2024 | 3.8200 | 3.9850 | 3.6000 | 3.9000 | 3.9000 | 22,249 |
| 05 mar 2024 | 3.8500 | 3.9400 | 3.7500 | 3.7500 | 3.7500 | 6,495 |
| 04 mar 2024 | 3.9750 | 4.1850 | 3.8450 | 3.8450 | 3.8450 | 7,903 |
| 01 mar 2024 | 4.1550 | 4.1750 | 3.9350 | 3.9350 | 3.9350 | 37,368 |
| 29 feb 2024 | 3.9100 | 4.1300 | 3.9100 | 4.1300 | 4.1300 | 33,512 |
| 28 feb 2024 | 3.9850 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 17,363 |
| 27 feb 2024 | 3.9550 | 4.0900 | 3.9550 | 4.0350 | 4.0350 | 8,085 |
| 26 feb 2024 | 3.8000 | 4.1150 | 3.8000 | 4.0250 | 4.0250 | 48,976 |
| 23 feb 2024 | 3.8100 | 3.8950 | 3.7700 | 3.7800 | 3.7800 | 3,998 |
| 22 feb 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8900 | 3.8900 | 1,889 |
| 21 feb 2024 | 3.9400 | 3.9450 | 3.7550 | 3.9350 | 3.9350 | 2,003 |
| 20 feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 12,939 |
| 19 feb 2024 | 4.0000 | 4.0600 | 3.8250 | 3.9800 | 3.9800 | 9,340 |
| 16 feb 2024 | 3.7600 | 4.1000 | 3.7600 | 4.0450 | 4.0450 | 31,680 |
| 15 feb 2024 | 4.1000 | 4.1000 | 3.8050 | 3.8850 | 3.8850 | 13,529 |
| 14 feb 2024 | 4.0950 | 4.1950 | 4.0700 | 4.0700 | 4.0700 | 50,147 |
| 13 feb 2024 | 4.0950 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 45,937 |
| 12 feb 2024 | 3.9850 | 4.0950 | 3.9200 | 4.0000 | 4.0000 | 31,085 |
| 09 feb 2024 | 4.0050 | 4.0950 | 3.8000 | 3.9250 | 3.9250 | 52,947 |
| 08 feb 2024 | 3.9900 | 4.0950 | 3.9500 | 4.0950 | 4.0950 | 29,853 |
| 07 feb 2024 | 3.7800 | 4.1600 | 3.7800 | 3.9550 | 3.9550 | 75,821 |
| 06 feb 2024 | 3.8450 | 3.9700 | 3.7500 | 3.7750 | 3.7750 | 38,390 |
| 05 feb 2024 | 3.6000 | 3.8500 | 3.6000 | 3.8000 | 3.8000 | 82,519 |
| 02 feb 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4800 | 3.4800 | 1,178 |
| 01 feb 2024 | 3.5400 | 3.5400 | 3.3500 | 3.4400 | 3.4400 | 19,646 |
| 31 ene 2024 | 3.5900 | 3.5900 | 3.3450 | 3.4550 | 3.4550 | 14,399 |
| 30 ene 2024 | 3.3750 | 3.6800 | 3.3750 | 3.6600 | 3.6600 | 32,962 |
| 29 ene 2024 | 3.3500 | 3.4000 | 3.2600 | 3.3150 | 3.3150 | 19,646 |
| 26 ene 2024 | 3.4100 | 3.4550 | 3.3200 | 3.3200 | 3.3200 | 5,887 |
| 25 ene 2024 | 3.3400 | 3.6050 | 3.3400 | 3.4350 | 3.4350 | 16,959 |
| 24 ene 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.3100 | 9,142 |
| 23 ene 2024 | 3.2250 | 3.3350 | 3.2200 | 3.3150 | 3.3150 | 12,822 |
| 22 ene 2024 | 3.1550 | 3.3150 | 3.1550 | 3.2050 | 3.2050 | 5,651 |
| 19 ene 2024 | 3.1300 | 3.2950 | 3.1300 | 3.1700 | 3.1700 | 23,681 |
| 18 ene 2024 | 3.2000 | 3.2050 | 3.1400 | 3.1600 | 3.1600 | 11,910 |
| 17 ene 2024 | 3.2100 | 3.2150 | 3.2000 | 3.2000 | 3.2000 | 7,481 |
| 16 ene 2024 | 3.2100 | 3.3600 | 3.2100 | 3.2600 | 3.2600 | 12,711 |
| 15 ene 2024 | 3.4950 | 3.4950 | 3.2100 | 3.2200 | 3.2200 | 1,408 |
| 12 ene 2024 | 3.2000 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 13,390 |
| 11 ene 2024 | 3.1300 | 3.2500 | 3.1300 | 3.2000 | 3.2000 | 6,238 |
| 10 ene 2024 | 3.2800 | 3.3300 | 3.1050 | 3.1350 | 3.1350 | 21,807 |
| 09 ene 2024 | 3.0250 | 3.2950 | 3.0250 | 3.2050 | 3.2050 | 6,726 |
| 08 ene 2024 | 3.0300 | 3.2150 | 3.0300 | 3.2100 | 3.2100 | 1,741 |
| *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.