MTU Aero Engines AG (MTUAF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 319.86 | 321.28 | 304.45 | 321.28 | 321.28 | 80 |
| 10 oct 2024 | 298.15 | 323.15 | 298.15 | 307.25 | 307.25 | 48 |
| 09 oct 2024 | 317.33 | 320.88 | 302.72 | 302.73 | 302.73 | 35 |
| 08 oct 2024 | 316.42 | 320.78 | 302.36 | 317.00 | 317.00 | 72 |
| 07 oct 2024 | 316.22 | 318.72 | 301.31 | 311.80 | 311.80 | 106 |
| 04 oct 2024 | 316.21 | 319.47 | 302.83 | 315.43 | 315.43 | 140 |
| 03 oct 2024 | 320.13 | 321.83 | 303.13 | 309.00 | 309.00 | 159 |
| 02 oct 2024 | 308.66 | 321.83 | 304.82 | 312.50 | 312.50 | 1,230 |
| 01 oct 2024 | 319.71 | 319.71 | 304.35 | 318.00 | 318.00 | 425 |
| 30 sept 2024 | 317.12 | 319.02 | 301.20 | 304.00 | 304.00 | 100 |
| 27 sept 2024 | 319.89 | 319.89 | 304.70 | 305.88 | 305.88 | 142 |
| 26 sept 2024 | 319.59 | 319.70 | 304.00 | 305.70 | 305.70 | 60 |
| 25 sept 2024 | 319.96 | 319.96 | 306.24 | 306.24 | 306.24 | 79 |
| 24 sept 2024 | 318.43 | 319.17 | 304.58 | 319.17 | 319.17 | 30 |
| 23 sept 2024 | 314.45 | 314.45 | 300.93 | 300.93 | 300.93 | 39 |
| 20 sept 2024 | 315.63 | 318.79 | 301.07 | 315.00 | 315.00 | 221 |
| 19 sept 2024 | 313.40 | 317.36 | 299.39 | 299.39 | 299.39 | 95 |
| 18 sept 2024 | 297.81 | 311.38 | 293.62 | 311.38 | 311.38 | 63 |
| 17 sept 2024 | 298.51 | 306.01 | 294.25 | 294.25 | 294.25 | 27 |
| 16 sept 2024 | 314.12 | 318.40 | 300.40 | 304.00 | 304.00 | 254 |
| 13 sept 2024 | 315.73 | 318.05 | 297.80 | 318.00 | 318.00 | 1,050 |
| 12 sept 2024 | 309.19 | 311.65 | 292.24 | 307.00 | 307.00 | 309 |
| 11 sept 2024 | 296.66 | 308.44 | 292.63 | 292.63 | 292.63 | 44 |
| 10 sept 2024 | 305.06 | 305.33 | 297.07 | 297.07 | 297.07 | 121 |
| 09 sept 2024 | 301.75 | 305.63 | 289.42 | 289.42 | 289.42 | 202 |
| 06 sept 2024 | 297.75 | 313.69 | 293.00 | 313.69 | 313.69 | 219 |
| 05 sept 2024 | 290.77 | 301.49 | 285.89 | 287.00 | 287.00 | 75 |
| 04 sept 2024 | 285.40 | 301.49 | 283.80 | 291.00 | 291.00 | 191 |
| 03 sept 2024 | 301.44 | 304.28 | 290.00 | 290.00 | 290.00 | 334 |
| 30 ago 2024 | 302.01 | 302.34 | 288.84 | 288.95 | 288.95 | 33 |
| 29 ago 2024 | 302.92 | 307.29 | 291.24 | 302.00 | 302.00 | 80 |
| 28 ago 2024 | 295.98 | 303.79 | 291.26 | 297.00 | 297.00 | 169 |
| 27 ago 2024 | 302.46 | 305.33 | 287.70 | 289.22 | 289.22 | 54 |
| 26 ago 2024 | 300.73 | 303.42 | 288.59 | 303.38 | 303.38 | 131 |
| 23 ago 2024 | 302.12 | 304.70 | 287.80 | 287.80 | 287.80 | 83 |
| 22 ago 2024 | 300.85 | 304.25 | 289.33 | 289.33 | 289.33 | 91 |
| 21 ago 2024 | 298.64 | 303.01 | 283.97 | 303.01 | 303.01 | 2,501 |
| 20 ago 2024 | 293.70 | 304.68 | 288.90 | 304.68 | 304.68 | 107 |
| 19 ago 2024 | 300.26 | 305.11 | 288.78 | 300.00 | 300.00 | 240 |
| 16 ago 2024 | 289.67 | 302.11 | 283.89 | 297.00 | 297.00 | 3,015 |
| 15 ago 2024 | 284.70 | 301.21 | 283.69 | 296.00 | 296.00 | 122 |
| 14 ago 2024 | 285.93 | 297.83 | 285.27 | 285.27 | 285.27 | 76 |
| 13 ago 2024 | 289.67 | 293.56 | 277.82 | 277.82 | 277.82 | 121 |
| 12 ago 2024 | 275.32 | 292.57 | 271.80 | 271.80 | 271.80 | 94 |
| 09 ago 2024 | 286.28 | 286.28 | 278.12 | 278.12 | 278.12 | 51 |
| 08 ago 2024 | 286.38 | 293.30 | 273.95 | 286.00 | 286.00 | 118 |
| 07 ago 2024 | 289.63 | 293.55 | 276.78 | 276.78 | 276.78 | 115 |
| 06 ago 2024 | 281.17 | 285.86 | 269.57 | 270.10 | 270.10 | 150 |
| 05 ago 2024 | 278.04 | 281.98 | 273.73 | 281.98 | 281.98 | 80 |
| 02 ago 2024 | 281.19 | 285.85 | 271.32 | 282.50 | 282.50 | 252 |
| 01 ago 2024 | 286.61 | 292.31 | 279.54 | 282.00 | 282.00 | 465 |
| 31 jul 2024 | 287.03 | 291.73 | 276.10 | 280.00 | 280.00 | 94 |
| 30 jul 2024 | 281.30 | 285.89 | 270.70 | 270.70 | 270.70 | 112 |
| 29 jul 2024 | 279.81 | 283.18 | 267.15 | 268.91 | 268.91 | 215 |
| 26 jul 2024 | 281.03 | 285.53 | 267.54 | 277.00 | 277.00 | 155 |
| 25 jul 2024 | 276.88 | 279.82 | 263.03 | 279.71 | 279.71 | 94 |
| 24 jul 2024 | 269.96 | 282.92 | 266.49 | 269.00 | 269.00 | 200 |
| 23 jul 2024 | 275.97 | 279.74 | 266.00 | 279.59 | 279.59 | 91 |
| 22 jul 2024 | 271.88 | 275.94 | 260.54 | 260.54 | 260.54 | 39 |
| 19 jul 2024 | 264.25 | 272.25 | 264.25 | 264.25 | 264.25 | 55 |
| 18 jul 2024 | 275.79 | 277.96 | 264.35 | 277.96 | 277.96 | 139 |
| 17 jul 2024 | 281.15 | 281.64 | 266.66 | 266.76 | 266.76 | 73 |
| 16 jul 2024 | 262.34 | 279.16 | 262.34 | 279.16 | 279.16 | 207 |
| 15 jul 2024 | 268.30 | 283.21 | 264.02 | 264.02 | 264.02 | 35 |
| 12 jul 2024 | 270.18 | 280.43 | 268.14 | 268.17 | 268.17 | 154 |
| 11 jul 2024 | 269.39 | 271.42 | 258.46 | 263.00 | 263.00 | 110 |
| 10 jul 2024 | 263.54 | 272.04 | 259.37 | 266.00 | 266.00 | 164 |
| 09 jul 2024 | 274.83 | 279.14 | 262.30 | 265.00 | 265.00 | 99 |
| 08 jul 2024 | 281.49 | 284.98 | 269.08 | 272.00 | 272.00 | 203 |
| 05 jul 2024 | 279.61 | 283.14 | 268.56 | 272.00 | 272.00 | 66 |
| 03 jul 2024 | 274.77 | 277.26 | 261.38 | 275.00 | 275.00 | 288 |
| 02 jul 2024 | 250.92 | 266.30 | 250.21 | 253.88 | 253.88 | 145 |
| 01 jul 2024 | 259.28 | 263.11 | 248.00 | 252.00 | 252.00 | 402 |
| 28 jun 2024 | 261.79 | 263.19 | 248.15 | 253.60 | 253.60 | 128 |
| 27 jun 2024 | 241.32 | 253.24 | 238.92 | 252.89 | 252.89 | 218 |
| 26 jun 2024 | 227.60 | 240.70 | 227.60 | 240.70 | 240.70 | 157 |
| 25 jun 2024 | 229.85 | 241.38 | 228.00 | 239.00 | 239.00 | 160 |
| 24 jun 2024 | 248.45 | 251.34 | 237.33 | 237.33 | 237.33 | 97 |
| 21 jun 2024 | 238.24 | 248.47 | 237.09 | 245.50 | 245.50 | 109 |
| 20 jun 2024 | 245.52 | 248.82 | 233.09 | 248.82 | 248.82 | 106 |
| 18 jun 2024 | 245.01 | 249.02 | 233.71 | 249.02 | 249.02 | 111 |
| 17 jun 2024 | 243.26 | 246.77 | 234.69 | 234.69 | 234.69 | 89 |
| 14 jun 2024 | 235.93 | 246.57 | 231.87 | 231.87 | 231.87 | 323 |
| 13 jun 2024 | 246.81 | 258.55 | 242.50 | 251.00 | 251.00 | 99 |
| 12 jun 2024 | 258.51 | 262.79 | 246.95 | 256.00 | 256.00 | 508 |
| 11 jun 2024 | 250.81 | 253.37 | 240.55 | 240.63 | 240.63 | 198 |
| 10 jun 2024 | 251.93 | 256.08 | 240.37 | 240.97 | 240.97 | 121 |
| 07 jun 2024 | 244.51 | 255.93 | 242.59 | 245.25 | 245.25 | 80 |
| 06 jun 2024 | 252.39 | 254.97 | 240.87 | 247.00 | 247.00 | 220 |
| 05 jun 2024 | 245.09 | 255.60 | 241.07 | 252.00 | 252.00 | 145 |
| 04 jun 2024 | 250.04 | 253.99 | 240.50 | 250.00 | 250.00 | 142 |
| 03 jun 2024 | 252.78 | 256.08 | 241.01 | 250.00 | 250.00 | 533 |
| 31 may 2024 | 247.23 | 254.01 | 241.62 | 241.62 | 241.62 | 76 |
| 30 may 2024 | 251.89 | 255.73 | 242.86 | 245.00 | 245.00 | 42 |
| 29 may 2024 | 251.48 | 253.32 | 243.76 | 250.25 | 250.25 | 1,404 |
| 28 may 2024 | 255.18 | 259.96 | 243.47 | 250.00 | 250.00 | 466 |
| 24 may 2024 | 255.04 | 258.30 | 243.78 | 257.00 | 257.00 | 235 |
| 23 may 2024 | 249.15 | 259.27 | 245.35 | 259.27 | 259.27 | 228 |
| 22 may 2024 | 244.24 | 249.25 | 242.37 | 249.25 | 249.25 | 104 |
| 21 may 2024 | 245.22 | 255.03 | 241.43 | 249.25 | 249.25 | 90 |
| *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.