U.S. markets open in 7 hours 41 minutes
F S&P 500
5,358.25 +30.25 (+0.57%) F Dow Jones
39,828.00 +45.00 (+0.11%) F Nasdaq
18,952.50 +165.75 (+0.88%) E-mini Russell 2000 Index Futur
2,095.30 +6.20 (+0.30%) Petróleo
76.95 -0.62 (-0.80%) Oro
2,367.90 -25.00 (-1.04%)
MTU Aero Engines AG (MTX.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:34PM CEST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 229.00 | 229.00 | 227.20 | 227.20 | 227.20 | 5 |
| 21 may 2024 | 231.10 | 231.10 | 230.30 | 230.30 | 230.30 | 22 |
| 20 may 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 17 may 2024 | 233.90 | 233.90 | 228.90 | 228.90 | 228.90 | 45 |
| 16 may 2024 | 236.60 | 240.20 | 236.30 | 236.30 | 236.30 | 81 |
| 15 may 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 14 may 2024 | 234.20 | 235.70 | 234.20 | 235.00 | 235.00 | 72 |
| 13 may 2024 | 233.20 | 234.00 | 233.20 | 233.40 | 233.40 | 48 |
| 10 may 2024 | 234.40 | 234.40 | 234.30 | 234.30 | 234.30 | 57 |
| 09 may 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| 09 may 2024 | 2 Dividendo | |||||
| 08 may 2024 | 228.90 | 234.00 | 228.90 | 234.00 | 232.00 | 60 |
| 07 may 2024 | 226.00 | 230.50 | 226.00 | 228.90 | 226.94 | 175 |
| 06 may 2024 | 227.00 | 227.70 | 227.00 | 227.00 | 225.06 | 350 |
| 03 may 2024 | 220.70 | 226.50 | 220.70 | 226.50 | 224.56 | 91 |
| 02 may 2024 | 226.10 | 226.10 | 217.50 | 219.70 | 217.82 | 177 |
| 30 abr 2024 | 224.10 | 226.80 | 224.10 | 226.80 | 224.86 | 75 |
| 29 abr 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 221.79 | - |
| 26 abr 2024 | 219.10 | 220.00 | 218.40 | 219.60 | 217.72 | 395 |
| 25 abr 2024 | 222.70 | 222.70 | 219.60 | 219.60 | 217.72 | 211 |
| 24 abr 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 222.58 | - |
| 23 abr 2024 | 217.60 | 222.20 | 217.00 | 222.20 | 220.30 | 335 |
| 22 abr 2024 | 212.40 | 218.00 | 212.40 | 218.00 | 216.14 | 21 |
| 19 abr 2024 | 210.10 | 210.90 | 209.30 | 210.40 | 208.60 | 127 |
| 18 abr 2024 | 212.00 | 213.60 | 210.50 | 213.60 | 211.77 | 64 |
| 17 abr 2024 | 212.20 | 212.20 | 211.30 | 211.30 | 209.49 | 30 |
| 16 abr 2024 | 215.10 | 215.10 | 212.00 | 212.50 | 210.68 | 96 |
| 15 abr 2024 | 217.00 | 218.40 | 217.00 | 218.40 | 216.53 | 12 |
| 12 abr 2024 | 214.20 | 218.20 | 214.20 | 215.80 | 213.96 | 28 |
| 11 abr 2024 | 214.40 | 216.10 | 212.50 | 212.50 | 210.68 | 266 |
| 10 abr 2024 | 218.10 | 218.10 | 213.10 | 214.80 | 212.96 | 113 |
| 09 abr 2024 | 224.70 | 224.70 | 217.00 | 219.20 | 217.33 | 59 |
| 08 abr 2024 | 231.00 | 233.50 | 225.00 | 226.30 | 224.37 | 640 |
| 05 abr 2024 | 228.80 | 231.00 | 228.80 | 231.00 | 229.03 | 20 |
| 04 abr 2024 | 232.40 | 232.40 | 231.70 | 231.70 | 229.72 | 7 |
| 03 abr 2024 | 234.90 | 234.90 | 228.90 | 233.30 | 231.31 | 145 |
| 02 abr 2024 | 234.90 | 237.20 | 234.00 | 234.10 | 232.10 | 386 |
| 28 mar 2024 | 232.70 | 236.80 | 232.70 | 234.80 | 232.79 | 52 |
| 27 mar 2024 | 232.40 | 235.10 | 232.40 | 235.00 | 232.99 | 172 |
| 26 mar 2024 | 231.10 | 235.00 | 231.10 | 234.40 | 232.40 | 131 |
| 25 mar 2024 | 229.00 | 231.00 | 229.00 | 230.00 | 228.03 | 67 |
| 22 mar 2024 | 224.30 | 227.00 | 224.10 | 227.00 | 225.06 | 66 |
| 21 mar 2024 | 230.20 | 230.20 | 224.10 | 224.50 | 222.58 | 1,187 |
| 20 mar 2024 | 226.80 | 230.00 | 226.60 | 229.80 | 227.84 | 469 |
| 19 mar 2024 | 223.60 | 227.70 | 223.60 | 227.70 | 225.75 | 59 |
| 18 mar 2024 | 224.70 | 224.70 | 224.00 | 224.00 | 222.09 | 130 |
| 15 mar 2024 | 223.00 | 224.60 | 222.10 | 224.00 | 222.09 | 81 |
| 14 mar 2024 | 222.60 | 225.00 | 222.60 | 222.90 | 220.99 | 423 |
| 13 mar 2024 | 220.10 | 222.00 | 220.10 | 221.60 | 219.71 | 150 |
| 12 mar 2024 | 225.50 | 225.50 | 219.80 | 220.70 | 218.81 | 856 |
| 11 mar 2024 | 226.70 | 226.70 | 225.70 | 226.30 | 224.37 | 15 |
| 08 mar 2024 | 229.60 | 229.60 | 228.10 | 228.10 | 226.15 | 100 |
| 07 mar 2024 | 225.70 | 230.60 | 225.00 | 230.40 | 228.43 | 176 |
| 06 mar 2024 | 227.60 | 230.00 | 226.20 | 227.00 | 225.06 | 279 |
| 05 mar 2024 | 224.00 | 228.20 | 224.00 | 227.30 | 225.36 | 390 |
| 04 mar 2024 | 218.70 | 225.60 | 218.70 | 225.30 | 223.37 | 298 |
| 01 mar 2024 | 222.80 | 222.80 | 218.00 | 219.00 | 217.13 | 2,057 |
| 29 feb 2024 | 218.20 | 223.10 | 218.20 | 222.60 | 220.70 | 257 |
| 28 feb 2024 | 213.70 | 218.60 | 213.70 | 218.60 | 216.73 | 48 |
| 27 feb 2024 | 214.60 | 214.60 | 214.00 | 214.50 | 212.67 | 1,001 |
| 26 feb 2024 | 214.50 | 216.30 | 214.50 | 216.30 | 214.45 | 102 |
| 23 feb 2024 | 215.70 | 216.70 | 212.00 | 216.10 | 214.25 | 318 |
| 22 feb 2024 | 214.30 | 214.60 | 212.30 | 214.60 | 212.77 | 1,315 |
| 21 feb 2024 | 223.10 | 223.10 | 213.00 | 216.20 | 214.35 | 680 |
| 20 feb 2024 | 223.90 | 224.10 | 223.00 | 223.70 | 221.79 | 135 |
| 19 feb 2024 | 225.50 | 225.50 | 222.30 | 223.90 | 221.99 | 208 |
| 16 feb 2024 | 222.20 | 226.70 | 222.20 | 226.30 | 224.37 | 181 |
| 15 feb 2024 | 220.30 | 225.80 | 220.20 | 222.00 | 220.10 | 185 |
| 14 feb 2024 | 216.50 | 222.60 | 216.50 | 220.20 | 218.32 | 236 |
| 13 feb 2024 | 216.60 | 218.20 | 216.00 | 216.50 | 214.65 | 387 |
| 12 feb 2024 | 218.20 | 218.80 | 217.90 | 217.90 | 216.04 | 6 |
| 09 feb 2024 | 217.70 | 219.40 | 217.70 | 217.90 | 216.04 | 126 |
| 08 feb 2024 | 217.20 | 218.10 | 216.50 | 218.10 | 216.24 | 67 |
| 07 feb 2024 | 216.80 | 217.80 | 216.80 | 217.60 | 215.74 | 73 |
| 06 feb 2024 | 214.20 | 216.00 | 213.30 | 216.00 | 214.15 | 372 |
| 05 feb 2024 | 214.40 | 214.40 | 212.20 | 212.40 | 210.58 | 210 |
| 02 feb 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 208.90 | - |
| 01 feb 2024 | 212.10 | 212.20 | 211.70 | 211.70 | 209.89 | 85 |
| 31 ene 2024 | 215.60 | 215.60 | 210.00 | 213.40 | 211.58 | 110 |
| 30 ene 2024 | 220.70 | 220.70 | 215.00 | 216.50 | 214.65 | 348 |
| 29 ene 2024 | 216.20 | 221.00 | 216.20 | 221.00 | 219.11 | 803 |
| 26 ene 2024 | 218.30 | 218.30 | 217.40 | 217.60 | 215.74 | 198 |
| 25 ene 2024 | 216.90 | 219.60 | 216.30 | 218.50 | 216.63 | 268 |
| 24 ene 2024 | 218.80 | 220.50 | 217.40 | 217.40 | 215.54 | 290 |
| 23 ene 2024 | 210.00 | 220.00 | 210.00 | 218.20 | 216.34 | 1,194 |
| 22 ene 2024 | 209.00 | 210.00 | 208.40 | 210.00 | 208.21 | 127 |
| 19 ene 2024 | 210.80 | 211.20 | 208.40 | 209.00 | 207.21 | 32 |
| 18 ene 2024 | 208.50 | 213.40 | 208.00 | 211.50 | 209.69 | 1,139 |
| 17 ene 2024 | 202.50 | 205.30 | 202.50 | 204.20 | 202.45 | 123 |
| 16 ene 2024 | 204.50 | 204.90 | 204.50 | 204.90 | 203.15 | 710 |
| 15 ene 2024 | 204.60 | 204.90 | 204.50 | 204.50 | 202.75 | 99 |
| 12 ene 2024 | 203.30 | 204.10 | 202.80 | 204.10 | 202.36 | 655 |
| 11 ene 2024 | 202.20 | 203.80 | 202.20 | 203.10 | 201.36 | 234 |
| 10 ene 2024 | 199.45 | 202.30 | 199.45 | 201.70 | 199.98 | 615 |
| 09 ene 2024 | 198.05 | 201.60 | 198.05 | 200.40 | 198.69 | 135 |
| 08 ene 2024 | 195.50 | 199.00 | 195.50 | 198.30 | 196.61 | 154 |
| 05 ene 2024 | 195.30 | 195.60 | 194.30 | 195.60 | 193.93 | 48 |
| 04 ene 2024 | 194.20 | 196.95 | 194.20 | 196.20 | 194.52 | 492 |
| 03 ene 2024 | 194.25 | 194.75 | 193.65 | 193.70 | 192.04 | 63 |
| 02 ene 2024 | 195.10 | 195.95 | 193.30 | 194.75 | 193.09 | 126 |
| *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.