U.S. markets open in 5 hours 34 minutes
F S&P 500
5,335.00 +3.25 (+0.06%) F Dow Jones
39,953.00 +9.00 (+0.02%) F Nasdaq
18,761.00 -2.00 (-0.01%) E-mini Russell 2000 Index Futur
2,109.70 -0.20 (-0.01%) Petróleo
79.25 -0.55 (-0.69%) Oro
2,424.60 -13.90 (-0.57%)
MTU Aero Engines AG (MTX.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:40AM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 231.10 | 232.10 | 230.50 | 230.50 | 230.50 | 3,396 |
| 20 may 2024 | 229.50 | 233.50 | 229.20 | 232.10 | 232.10 | 54,793 |
| 17 may 2024 | 234.00 | 234.80 | 228.00 | 228.70 | 228.70 | 161,967 |
| 16 may 2024 | 238.20 | 240.70 | 234.80 | 234.80 | 234.80 | 156,977 |
| 15 may 2024 | 235.30 | 238.30 | 235.30 | 237.50 | 237.50 | 83,932 |
| 14 may 2024 | 234.20 | 236.40 | 233.50 | 235.00 | 235.00 | 76,751 |
| 13 may 2024 | 233.40 | 235.00 | 232.50 | 234.30 | 234.30 | 87,921 |
| 10 may 2024 | 235.60 | 236.00 | 233.40 | 233.40 | 233.40 | 135,851 |
| 09 may 2024 | 229.50 | 235.40 | 229.50 | 234.60 | 234.60 | 86,120 |
| 09 may 2024 | 2 Dividendo | |||||
| 08 may 2024 | 229.50 | 235.10 | 229.50 | 232.20 | 230.17 | 138,538 |
| 07 may 2024 | 228.00 | 231.60 | 226.90 | 229.20 | 227.20 | 127,651 |
| 06 may 2024 | 226.00 | 228.80 | 225.90 | 226.20 | 224.23 | 59,591 |
| 03 may 2024 | 221.80 | 228.90 | 221.30 | 226.30 | 224.33 | 159,879 |
| 02 may 2024 | 224.50 | 226.00 | 216.50 | 220.30 | 218.38 | 258,330 |
| 30 abr 2024 | 227.80 | 229.40 | 225.70 | 226.60 | 224.62 | 171,277 |
| 29 abr 2024 | 224.80 | 226.20 | 222.80 | 225.10 | 223.14 | 130,591 |
| 26 abr 2024 | 219.70 | 224.00 | 217.90 | 223.40 | 221.45 | 105,370 |
| 25 abr 2024 | 222.80 | 223.10 | 217.00 | 220.10 | 218.18 | 167,851 |
| 24 abr 2024 | 222.30 | 224.90 | 222.30 | 223.50 | 221.55 | 209,122 |
| 23 abr 2024 | 217.70 | 224.10 | 215.00 | 224.10 | 222.14 | 203,443 |
| 22 abr 2024 | 213.00 | 217.40 | 212.70 | 217.40 | 215.50 | 135,395 |
| 19 abr 2024 | 212.10 | 213.10 | 208.70 | 211.90 | 210.05 | 171,252 |
| 18 abr 2024 | 212.70 | 213.90 | 210.10 | 213.40 | 211.54 | 96,900 |
| 17 abr 2024 | 212.10 | 212.60 | 210.30 | 212.00 | 210.15 | 105,896 |
| 16 abr 2024 | 213.80 | 214.00 | 211.10 | 212.60 | 210.74 | 151,833 |
| 15 abr 2024 | 217.00 | 219.70 | 215.50 | 216.60 | 214.71 | 78,590 |
| 12 abr 2024 | 215.60 | 219.00 | 215.30 | 217.20 | 215.30 | 132,321 |
| 11 abr 2024 | 215.90 | 217.00 | 212.20 | 213.70 | 211.84 | 139,781 |
| 10 abr 2024 | 218.90 | 219.10 | 211.70 | 215.00 | 213.12 | 264,364 |
| 09 abr 2024 | 224.40 | 225.00 | 216.30 | 218.70 | 216.79 | 243,452 |
| 08 abr 2024 | 231.00 | 233.70 | 223.90 | 225.50 | 223.53 | 259,568 |
| 05 abr 2024 | 230.00 | 231.00 | 227.40 | 230.50 | 228.49 | 130,365 |
| 04 abr 2024 | 233.30 | 234.00 | 231.00 | 231.90 | 229.88 | 127,404 |
| 03 abr 2024 | 234.20 | 234.20 | 225.60 | 233.00 | 230.97 | 185,223 |
| 02 abr 2024 | 235.30 | 239.50 | 234.10 | 234.50 | 232.45 | 118,678 |
| 28 mar 2024 | 233.50 | 237.00 | 232.00 | 235.20 | 233.15 | 109,089 |
| 27 mar 2024 | 233.40 | 235.50 | 232.00 | 233.10 | 231.07 | 91,026 |
| 26 mar 2024 | 231.80 | 235.40 | 231.00 | 233.20 | 231.17 | 102,462 |
| 25 mar 2024 | 230.60 | 232.00 | 229.70 | 231.90 | 229.88 | 100,062 |
| 22 mar 2024 | 225.40 | 230.00 | 225.00 | 230.00 | 227.99 | 120,910 |
| 21 mar 2024 | 230.50 | 231.00 | 223.80 | 224.80 | 222.84 | 161,733 |
| 20 mar 2024 | 227.60 | 231.10 | 227.50 | 228.90 | 226.90 | 107,207 |
| 19 mar 2024 | 225.30 | 228.20 | 223.90 | 227.80 | 225.81 | 99,635 |
| 18 mar 2024 | 224.70 | 225.90 | 223.40 | 224.30 | 222.34 | 92,838 |
| 15 mar 2024 | 223.40 | 224.60 | 220.00 | 224.60 | 222.64 | 426,042 |
| 14 mar 2024 | 223.50 | 226.40 | 222.00 | 223.40 | 221.45 | 136,172 |
| 13 mar 2024 | 220.50 | 223.90 | 217.70 | 223.70 | 221.75 | 137,237 |
| 12 mar 2024 | 221.40 | 223.00 | 217.80 | 220.20 | 218.28 | 215,230 |
| 11 mar 2024 | 227.00 | 227.00 | 224.40 | 225.80 | 223.83 | 108,518 |
| 08 mar 2024 | 230.00 | 230.40 | 225.10 | 228.40 | 226.41 | 159,080 |
| 07 mar 2024 | 226.50 | 230.30 | 225.70 | 230.20 | 228.19 | 101,832 |
| 06 mar 2024 | 229.50 | 230.60 | 225.30 | 227.10 | 225.12 | 165,759 |
| 05 mar 2024 | 225.10 | 229.20 | 225.10 | 227.80 | 225.81 | 127,868 |
| 04 mar 2024 | 221.10 | 226.30 | 221.10 | 225.10 | 223.14 | 182,997 |
| 01 mar 2024 | 222.60 | 224.50 | 216.80 | 219.20 | 217.29 | 169,061 |
| 29 feb 2024 | 218.90 | 224.70 | 215.50 | 222.30 | 220.36 | 341,662 |
| 28 feb 2024 | 215.50 | 219.50 | 214.20 | 218.90 | 216.99 | 136,709 |
| 27 feb 2024 | 215.20 | 215.30 | 212.80 | 214.30 | 212.43 | 125,793 |
| 26 feb 2024 | 216.40 | 217.30 | 215.10 | 215.30 | 213.42 | 132,542 |
| 23 feb 2024 | 215.70 | 217.20 | 212.00 | 215.50 | 213.62 | 241,207 |
| 22 feb 2024 | 213.00 | 220.70 | 211.60 | 216.10 | 214.21 | 390,983 |
| 21 feb 2024 | 223.70 | 224.10 | 221.20 | 223.10 | 221.15 | 97,210 |
| 20 feb 2024 | 224.70 | 224.70 | 222.40 | 223.50 | 221.55 | 77,224 |
| 19 feb 2024 | 225.00 | 225.90 | 222.30 | 225.10 | 223.14 | 94,155 |
| 16 feb 2024 | 222.00 | 227.00 | 221.80 | 227.00 | 225.02 | 122,021 |
| 15 feb 2024 | 220.70 | 226.00 | 220.70 | 222.10 | 220.16 | 133,953 |
| 14 feb 2024 | 218.00 | 222.70 | 217.90 | 220.30 | 218.38 | 96,969 |
| 13 feb 2024 | 217.80 | 218.30 | 215.30 | 217.10 | 215.21 | 97,365 |
| 12 feb 2024 | 218.60 | 220.30 | 217.90 | 217.90 | 216.00 | 78,045 |
| 09 feb 2024 | 218.80 | 220.00 | 215.30 | 218.00 | 216.10 | 143,775 |
| 08 feb 2024 | 218.10 | 218.30 | 216.20 | 218.30 | 216.40 | 88,007 |
| 07 feb 2024 | 216.90 | 218.50 | 216.40 | 217.50 | 215.60 | 78,906 |
| 06 feb 2024 | 213.90 | 216.90 | 212.60 | 216.50 | 214.61 | 164,722 |
| 05 feb 2024 | 214.00 | 214.00 | 211.10 | 213.00 | 211.14 | 83,371 |
| 02 feb 2024 | 212.50 | 215.00 | 211.80 | 213.40 | 211.54 | 106,159 |
| 01 feb 2024 | 213.80 | 214.50 | 210.80 | 211.30 | 209.46 | 96,374 |
| 31 ene 2024 | 211.00 | 215.90 | 209.40 | 213.70 | 211.84 | 184,321 |
| 30 ene 2024 | 221.00 | 221.40 | 215.00 | 216.00 | 214.12 | 137,856 |
| 29 ene 2024 | 217.80 | 221.30 | 216.70 | 221.20 | 219.27 | 163,874 |
| 26 ene 2024 | 219.30 | 219.50 | 214.80 | 217.50 | 215.60 | 137,056 |
| 25 ene 2024 | 217.90 | 219.70 | 215.80 | 218.90 | 216.99 | 140,971 |
| 24 ene 2024 | 219.60 | 221.50 | 217.00 | 217.70 | 215.80 | 195,842 |
| 23 ene 2024 | 210.80 | 221.10 | 207.20 | 218.40 | 216.49 | 434,161 |
| 22 ene 2024 | 208.70 | 210.10 | 208.30 | 209.60 | 207.77 | 104,550 |
| 19 ene 2024 | 210.20 | 211.50 | 207.90 | 208.70 | 206.88 | 113,268 |
| 18 ene 2024 | 207.50 | 214.20 | 207.50 | 210.80 | 208.96 | 257,744 |
| 17 ene 2024 | 202.80 | 205.90 | 202.70 | 205.90 | 204.10 | 187,213 |
| 16 ene 2024 | 204.40 | 205.60 | 203.10 | 205.30 | 203.51 | 139,451 |
| 15 ene 2024 | 204.60 | 206.00 | 203.70 | 205.90 | 204.10 | 129,382 |
| 12 ene 2024 | 203.10 | 204.80 | 201.70 | 204.30 | 202.52 | 152,002 |
| 11 ene 2024 | 202.30 | 204.70 | 200.40 | 202.40 | 200.63 | 116,541 |
| 10 ene 2024 | 200.80 | 202.40 | 199.20 | 202.40 | 200.63 | 100,999 |
| 09 ene 2024 | 199.00 | 202.10 | 198.95 | 200.80 | 199.05 | 102,748 |
| 08 ene 2024 | 195.70 | 198.90 | 195.25 | 198.25 | 196.52 | 92,889 |
| 05 ene 2024 | 195.10 | 196.50 | 193.30 | 196.30 | 194.59 | 86,130 |
| 04 ene 2024 | 193.45 | 196.85 | 192.65 | 196.80 | 195.08 | 124,368 |
| 03 ene 2024 | 194.95 | 195.65 | 193.25 | 193.80 | 192.11 | 84,881 |
| 02 ene 2024 | 195.80 | 198.35 | 192.95 | 195.05 | 193.35 | 102,816 |
| 29 dic 2023 | 194.75 | 195.70 | 193.85 | 195.25 | 193.55 | 67,587 |
| *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.