U.S. markets open in 6 hours 46 minutes
F S&P 500
5,540.50 +19.00 (+0.34%) F Dow Jones
39,557.00 +88.00 (+0.22%) F Nasdaq
20,017.00 +89.75 (+0.45%) E-mini Russell 2000 Index Futur
2,076.40 +11.40 (+0.55%) Petróleo
82.08 +0.54 (+0.66%) Oro
2,337.60 -2.00 (-0.09%)
Mitsui & Co., Ltd. (MTS1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 10 |
| 28 jun 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 27 jun 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 27 jun 2024 | 2:1 División de acciones | |||||
| 26 jun 2024 | 21.56 | 21.56 | 21.00 | 21.00 | 21.00 | 1,084 |
| 25 jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 24 jun 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 21 jun 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 20 jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 19 jun 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 18 jun 2024 | 21.62 | 21.65 | 21.62 | 21.65 | 21.65 | 320 |
| 17 jun 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 400 |
| 14 jun 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 13 jun 2024 | 21.57 | 21.58 | 21.57 | 21.58 | 21.58 | 200 |
| 12 jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 11 jun 2024 | 22.45 | 22.45 | 22.43 | 22.43 | 22.43 | 172 |
| 10 jun 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 07 jun 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 06 jun 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 05 jun 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 04 jun 2024 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | 28 |
| 03 jun 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 31 may 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 30 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 29 may 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 28 may 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 27 may 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 24 may 2024 | 23.75 | 24.42 | 23.75 | 24.42 | 24.42 | 4,120 |
| 23 may 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 22 may 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 21 may 2024 | 24.30 | 24.76 | 24.30 | 24.76 | 24.76 | 308 |
| 20 may 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 17 may 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 16 may 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 15 may 2024 | 22.80 | 23.31 | 22.80 | 23.31 | 23.31 | 102 |
| 14 may 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 13 may 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 10 may 2024 | 23.19 | 23.60 | 23.19 | 23.60 | 23.60 | 734 |
| 09 may 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 08 may 2024 | 22.64 | 22.98 | 22.64 | 22.98 | 22.98 | 400 |
| 07 may 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 06 may 2024 | 22.68 | 23.34 | 22.68 | 23.34 | 23.34 | 700 |
| 03 may 2024 | 23.12 | 23.41 | 23.06 | 23.06 | 23.06 | 226 |
| 02 may 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 30 abr 2024 | 22.42 | 22.74 | 22.42 | 22.73 | 22.73 | 828 |
| 29 abr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 26 abr 2024 | 22.14 | 22.48 | 22.14 | 22.48 | 22.48 | 50 |
| 25 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 24 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 23 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 22 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 19 abr 2024 | 21.57 | 21.77 | 21.16 | 21.16 | 21.16 | 584 |
| 18 abr 2024 | 21.60 | 21.94 | 21.60 | 21.94 | 21.94 | 100 |
| 17 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 16 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 15 abr 2024 | 22.59 | 22.99 | 22.59 | 22.75 | 22.75 | 110 |
| 12 abr 2024 | 22.47 | 22.91 | 22.47 | 22.91 | 22.91 | 50 |
| 11 abr 2024 | 22.23 | 22.50 | 22.23 | 22.50 | 22.50 | 440 |
| 10 abr 2024 | 22.08 | 22.36 | 22.08 | 22.16 | 22.16 | 800 |
| 09 abr 2024 | 22.64 | 22.67 | 22.64 | 22.67 | 22.67 | 400 |
| 08 abr 2024 | 21.95 | 22.27 | 21.95 | 22.27 | 22.27 | 80 |
| 05 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 04 abr 2024 | 21.38 | 21.38 | 21.34 | 21.34 | 21.34 | 400 |
| 03 abr 2024 | 21.06 | 21.39 | 21.06 | 21.39 | 21.39 | 12 |
| 02 abr 2024 | 21.10 | 21.43 | 20.90 | 20.90 | 20.90 | 120 |
| 28 mar 2024 | 21.38 | 21.73 | 21.38 | 21.73 | 21.73 | 150 |
| 28 mar 2024 | 42.5 Dividendo | |||||
| 27 mar 2024 | 21.55 | 21.86 | 21.55 | 21.86 | -20.64 | 50 |
| 26 mar 2024 | 21.43 | 21.73 | 21.43 | 21.73 | -20.52 | 400 |
| 25 mar 2024 | 21.61 | 21.91 | 21.61 | 21.91 | -20.69 | 400 |
| 22 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | -20.45 | - |
| 21 mar 2024 | 21.24 | 21.55 | 21.24 | 21.55 | -20.35 | 48 |
| 20 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | -19.20 | - |
| 19 mar 2024 | 20.52 | 20.93 | 20.52 | 20.93 | -19.76 | 200 |
| 18 mar 2024 | 20.70 | 20.70 | 20.62 | 20.62 | -19.47 | 790 |
| 15 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | -18.90 | - |
| 14 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -18.41 | 334 |
| 13 mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -18.20 | - |
| 12 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | -18.27 | - |
| 11 mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | -18.99 | - |
| 08 mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | -19.57 | - |
| 07 mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | -19.59 | - |
| 06 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | -19.74 | - |
| 05 mar 2024 | 20.78 | 20.83 | 20.75 | 20.75 | -19.59 | 2,600 |
| 04 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | -19.71 | 300 |
| 01 mar 2024 | 20.53 | 20.76 | 20.53 | 20.76 | -19.60 | 500 |
| 29 feb 2024 | 20.05 | 20.25 | 20.05 | 20.24 | -19.11 | 2,360 |
| 28 feb 2024 | 19.92 | 20.21 | 19.92 | 20.21 | -19.08 | 220 |
| 27 feb 2024 | 20.01 | 20.34 | 20.01 | 20.19 | -19.06 | 688 |
| 26 feb 2024 | 20.10 | 20.43 | 20.10 | 20.43 | -19.29 | 446 |
| 23 feb 2024 | 19.48 | 19.87 | 19.48 | 19.87 | -18.76 | 240 |
| 22 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | -18.69 | - |
| 21 feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | -18.40 | - |
| 20 feb 2024 | 19.37 | 19.49 | 19.29 | 19.49 | -18.40 | 2,014 |
| 19 feb 2024 | 19.83 | 20.29 | 19.83 | 20.29 | -19.16 | 80 |
| 16 feb 2024 | 19.26 | 19.56 | 19.26 | 19.56 | -18.47 | 50 |
| 15 feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | -17.57 | - |
| 14 feb 2024 | 18.43 | 18.72 | 18.43 | 18.72 | -17.68 | 40 |
| 13 feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -17.78 | - |
| 12 feb 2024 | 17.78 | 18.34 | 17.78 | 18.34 | -17.32 | 300 |
| *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.