MTU Aero Engines AG (MTUAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 185.72 | 185.72 | 179.10 | 180.00 | 180.00 | 240 |
| 28 sept 2023 | 179.67 | 185.17 | 179.39 | 181.95 | 181.95 | 680 |
| 27 sept 2023 | 176.14 | 178.06 | 173.25 | 175.50 | 175.50 | 984 |
| 26 sept 2023 | 175.44 | 175.46 | 171.03 | 175.23 | 175.23 | 1,136 |
| 25 sept 2023 | 168.55 | 173.58 | 168.54 | 173.02 | 173.02 | 415 |
| 22 sept 2023 | 170.39 | 174.95 | 168.88 | 174.53 | 174.53 | 393 |
| 21 sept 2023 | 167.91 | 174.07 | 166.92 | 170.00 | 170.00 | 428 |
| 20 sept 2023 | 172.97 | 177.78 | 171.65 | 171.65 | 171.65 | 1,072 |
| 19 sept 2023 | 171.99 | 176.41 | 170.80 | 171.54 | 171.54 | 728 |
| 18 sept 2023 | 181.37 | 181.37 | 176.90 | 178.26 | 178.26 | 855 |
| 15 sept 2023 | 184.83 | 188.62 | 179.50 | 186.00 | 186.00 | 358 |
| 14 sept 2023 | 186.54 | 187.69 | 180.74 | 187.69 | 187.69 | 713 |
| 13 sept 2023 | 181.23 | 190.13 | 181.23 | 186.50 | 186.50 | 2,654 |
| 12 sept 2023 | 174.12 | 183.65 | 174.12 | 183.54 | 183.54 | 409 |
| 11 sept 2023 | 207.79 | 207.79 | 193.74 | 197.60 | 197.60 | 632 |
| 08 sept 2023 | 224.80 | 226.30 | 217.80 | 226.30 | 226.30 | 559 |
| 07 sept 2023 | 229.72 | 233.35 | 225.32 | 233.35 | 233.35 | 343 |
| 06 sept 2023 | 225.14 | 230.50 | 221.61 | 230.50 | 230.50 | 115 |
| 05 sept 2023 | 230.29 | 230.29 | 220.92 | 225.50 | 225.50 | 327 |
| 01 sept 2023 | 237.96 | 237.96 | 226.37 | 234.90 | 234.90 | 253 |
| 31 ago 2023 | 236.45 | 237.25 | 228.44 | 228.44 | 228.44 | 353 |
| 30 ago 2023 | 231.85 | 233.48 | 229.28 | 230.00 | 230.00 | 167 |
| 29 ago 2023 | 224.26 | 228.47 | 220.83 | 221.89 | 221.89 | 401 |
| 28 ago 2023 | 223.00 | 226.56 | 221.02 | 226.26 | 226.26 | 356 |
| 25 ago 2023 | 222.76 | 222.76 | 217.59 | 222.00 | 222.00 | 380 |
| 24 ago 2023 | 219.29 | 223.12 | 216.69 | 221.00 | 221.00 | 524 |
| 23 ago 2023 | 219.57 | 224.05 | 219.57 | 224.05 | 224.05 | 447 |
| 22 ago 2023 | 219.86 | 224.07 | 215.80 | 221.75 | 221.75 | 273 |
| 21 ago 2023 | 225.27 | 228.58 | 217.54 | 218.56 | 218.56 | 119 |
| 18 ago 2023 | 215.51 | 221.13 | 215.42 | 221.13 | 221.13 | 179 |
| 17 ago 2023 | 220.33 | 225.07 | 219.71 | 219.80 | 219.80 | 387 |
| 16 ago 2023 | 224.78 | 224.80 | 219.01 | 221.00 | 221.00 | 140 |
| 15 ago 2023 | 222.65 | 227.38 | 219.24 | 219.24 | 219.24 | 106 |
| 14 ago 2023 | 228.06 | 230.57 | 223.54 | 228.40 | 228.40 | 188 |
| 11 ago 2023 | 226.38 | 230.24 | 225.07 | 227.00 | 227.00 | 174 |
| 10 ago 2023 | 233.17 | 234.23 | 225.07 | 230.00 | 230.00 | 168 |
| 09 ago 2023 | 230.47 | 234.68 | 229.71 | 233.50 | 233.50 | 354 |
| 08 ago 2023 | 229.69 | 233.65 | 229.63 | 229.69 | 229.69 | 215 |
| 07 ago 2023 | 236.19 | 237.69 | 232.81 | 237.61 | 237.61 | 100 |
| 04 ago 2023 | 231.78 | 238.36 | 231.01 | 232.00 | 232.00 | 788 |
| 03 ago 2023 | 230.64 | 233.38 | 226.87 | 231.00 | 231.00 | 192 |
| 02 ago 2023 | 233.65 | 236.95 | 233.02 | 236.75 | 236.75 | 46 |
| 01 ago 2023 | 233.55 | 239.31 | 232.72 | 237.00 | 237.00 | 211 |
| 31 jul 2023 | 231.19 | 236.70 | 230.68 | 235.00 | 235.00 | 183 |
| 28 jul 2023 | 234.13 | 235.28 | 230.20 | 230.20 | 230.20 | 84 |
| 27 jul 2023 | 231.94 | 235.82 | 224.75 | 230.00 | 230.00 | 348 |
| 26 jul 2023 | 232.02 | 237.32 | 224.80 | 237.32 | 237.32 | 548 |
| 25 jul 2023 | 234.51 | 240.26 | 230.85 | 235.00 | 235.00 | 609 |
| 24 jul 2023 | 253.90 | 256.58 | 249.76 | 249.76 | 249.76 | 92 |
| 21 jul 2023 | 252.74 | 259.25 | 243.40 | 243.45 | 243.45 | 306 |
| 20 jul 2023 | 253.48 | 254.28 | 250.39 | 253.57 | 253.57 | 193 |
| 19 jul 2023 | 249.18 | 254.87 | 245.88 | 251.25 | 251.25 | 235 |
| 18 jul 2023 | 254.08 | 256.48 | 250.07 | 250.60 | 250.60 | 137 |
| 17 jul 2023 | 253.27 | 254.80 | 247.65 | 252.90 | 252.90 | 206 |
| 14 jul 2023 | 253.65 | 257.50 | 242.50 | 242.50 | 242.50 | 266 |
| 13 jul 2023 | 254.57 | 254.57 | 251.83 | 254.25 | 254.25 | 253 |
| 12 jul 2023 | 253.09 | 254.20 | 247.24 | 247.24 | 247.24 | 69 |
| 11 jul 2023 | 251.61 | 251.61 | 247.00 | 250.00 | 250.00 | 1,145 |
| 10 jul 2023 | 251.79 | 253.86 | 246.22 | 253.85 | 253.85 | 210 |
| 07 jul 2023 | 245.20 | 246.95 | 242.55 | 246.95 | 246.95 | 160 |
| 06 jul 2023 | 240.02 | 244.23 | 238.55 | 242.85 | 242.85 | 218 |
| 05 jul 2023 | 254.94 | 256.20 | 249.35 | 254.65 | 254.65 | 144 |
| 03 jul 2023 | 260.48 | 262.75 | 252.49 | 257.00 | 257.00 | 288 |
| 30 jun 2023 | 259.00 | 262.37 | 254.51 | 260.00 | 260.00 | 244 |
| 29 jun 2023 | 258.53 | 260.32 | 249.71 | 260.32 | 260.32 | 354 |
| 28 jun 2023 | 260.21 | 264.38 | 250.53 | 263.94 | 263.94 | 466 |
| 27 jun 2023 | 259.89 | 266.03 | 251.41 | 266.03 | 266.03 | 309 |
| 26 jun 2023 | 261.80 | 261.80 | 251.72 | 256.14 | 256.14 | 320 |
| 23 jun 2023 | 258.31 | 261.71 | 255.35 | 255.35 | 255.35 | 322 |
| 22 jun 2023 | 257.45 | 258.72 | 252.32 | 257.00 | 257.00 | 76 |
| 21 jun 2023 | 260.80 | 261.90 | 256.90 | 261.90 | 261.90 | 799 |
| 20 jun 2023 | 262.81 | 264.01 | 257.36 | 260.30 | 260.30 | 1,450 |
| 16 jun 2023 | 246.39 | 250.20 | 243.00 | 250.20 | 250.20 | 226 |
| 15 jun 2023 | 247.55 | 249.80 | 244.20 | 248.00 | 248.00 | 452 |
| 14 jun 2023 | 250.16 | 251.88 | 239.76 | 251.88 | 251.88 | 88 |
| 13 jun 2023 | 245.12 | 250.40 | 245.12 | 250.40 | 250.40 | 117 |
| 12 jun 2023 | 248.68 | 249.73 | 243.32 | 247.40 | 247.40 | 250 |
| 09 jun 2023 | 246.06 | 246.06 | 238.80 | 243.00 | 243.00 | 2,188 |
| 08 jun 2023 | 232.47 | 241.28 | 232.47 | 241.28 | 241.28 | 67 |
| 07 jun 2023 | 236.51 | 240.50 | 234.59 | 234.65 | 234.65 | 181 |
| 06 jun 2023 | 233.95 | 240.15 | 233.50 | 234.24 | 234.24 | 171 |
| 05 jun 2023 | 232.72 | 236.75 | 230.50 | 233.75 | 233.75 | 455 |
| 02 jun 2023 | 236.24 | 238.70 | 232.25 | 237.00 | 237.00 | 475 |
| 01 jun 2023 | 234.57 | 237.25 | 231.25 | 235.00 | 235.00 | 222 |
| 31 may 2023 | 235.35 | 235.35 | 228.50 | 232.00 | 232.00 | 152 |
| 30 may 2023 | 239.70 | 239.70 | 233.52 | 236.75 | 236.75 | 313 |
| 26 may 2023 | 240.27 | 240.45 | 234.50 | 237.40 | 237.40 | 1,309 |
| 25 may 2023 | 239.00 | 239.40 | 234.00 | 234.60 | 234.60 | 1,870 |
| 24 may 2023 | 239.90 | 240.20 | 233.80 | 233.80 | 233.80 | 115 |
| 23 may 2023 | 244.50 | 244.70 | 238.30 | 241.50 | 241.50 | 1,527 |
| 22 may 2023 | 247.10 | 251.70 | 244.85 | 245.30 | 245.30 | 82 |
| 19 may 2023 | 250.00 | 252.20 | 245.80 | 250.25 | 250.25 | 307 |
| 18 may 2023 | 255.60 | 257.18 | 243.01 | 257.18 | 257.18 | 285 |
| 17 may 2023 | 254.10 | 258.70 | 251.85 | 255.50 | 255.50 | 162 |
| 16 may 2023 | 250.00 | 256.15 | 249.35 | 249.35 | 249.35 | 123 |
| 15 may 2023 | 249.45 | 251.70 | 244.50 | 250.00 | 250.00 | 809 |
| 12 may 2023 | 249.95 | 251.65 | 244.85 | 251.65 | 251.65 | 1,199 |
| 12 may 2023 | 3.2 Dividendo | |||||
| 11 may 2023 | 250.40 | 252.65 | 245.00 | 251.25 | 248.05 | 246 |
| 10 may 2023 | 251.60 | 254.05 | 246.45 | 251.30 | 248.10 | 202 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
