Murata Manufacturing Co Ltd (MUR1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 20.36 | 20.36 | 20.30 | 20.33 | 20.33 | - |
| 04 jul 2024 | 20.47 | 20.74 | 20.47 | 20.74 | 20.74 | - |
| 03 jul 2024 | 20.41 | 20.41 | 20.33 | 20.33 | 20.33 | - |
| 02 jul 2024 | 19.16 | 19.35 | 19.16 | 19.33 | 19.33 | - |
| 01 jul 2024 | 18.72 | 18.73 | 18.69 | 18.72 | 18.72 | - |
| 28 jun 2024 | 19.12 | 19.25 | 19.04 | 19.25 | 19.25 | - |
| 27 jun 2024 | 19.04 | 19.04 | 18.99 | 19.00 | 19.00 | - |
| 26 jun 2024 | 19.07 | 19.09 | 18.90 | 18.90 | 18.90 | - |
| 25 jun 2024 | 19.08 | 19.14 | 19.08 | 19.11 | 19.11 | - |
| 24 jun 2024 | 19.41 | 19.41 | 19.36 | 19.36 | 19.36 | - |
| 21 jun 2024 | 19.40 | 19.49 | 19.40 | 19.40 | 19.40 | - |
| 20 jun 2024 | 19.61 | 19.65 | 19.41 | 19.48 | 19.48 | - |
| 19 jun 2024 | 19.31 | 19.40 | 19.28 | 19.40 | 19.40 | - |
| 18 jun 2024 | 19.34 | 19.34 | 19.27 | 19.31 | 19.31 | - |
| 17 jun 2024 | 19.08 | 19.14 | 18.94 | 19.14 | 19.14 | - |
| 14 jun 2024 | 18.86 | 19.07 | 18.86 | 18.86 | 18.86 | - |
| 13 jun 2024 | 18.53 | 18.59 | 18.46 | 18.59 | 18.59 | - |
| 12 jun 2024 | 18.28 | 18.39 | 18.26 | 18.38 | 18.38 | - |
| 11 jun 2024 | 17.95 | 17.95 | 17.78 | 17.78 | 17.78 | - |
| 10 jun 2024 | 18.10 | 18.17 | 18.10 | 18.13 | 18.13 | - |
| 07 jun 2024 | 17.84 | 17.85 | 17.77 | 17.84 | 17.84 | - |
| 06 jun 2024 | 17.72 | 17.72 | 17.69 | 17.70 | 17.70 | - |
| 05 jun 2024 | 17.58 | 17.64 | 17.51 | 17.64 | 17.64 | - |
| 04 jun 2024 | 17.83 | 17.86 | 17.69 | 17.86 | 17.86 | - |
| 03 jun 2024 | 17.74 | 17.83 | 17.67 | 17.67 | 17.67 | - |
| 31 may 2024 | 17.32 | 17.32 | 17.23 | 17.24 | 17.24 | - |
| 30 may 2024 | 17.03 | 17.07 | 16.97 | 17.07 | 17.07 | - |
| 29 may 2024 | 17.13 | 17.14 | 17.12 | 17.14 | 17.14 | - |
| 28 may 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 27 may 2024 | 17.40 | 17.40 | 17.37 | 17.38 | 17.38 | - |
| 24 may 2024 | 17.42 | 17.48 | 17.33 | 17.48 | 17.48 | - |
| 23 may 2024 | 17.44 | 17.44 | 17.30 | 17.30 | 17.30 | - |
| 22 may 2024 | 17.23 | 17.26 | 17.23 | 17.25 | 17.25 | - |
| 21 may 2024 | 17.16 | 17.18 | 17.15 | 17.18 | 17.18 | - |
| 20 may 2024 | 16.82 | 17.15 | 16.82 | 17.15 | 17.15 | - |
| 17 may 2024 | 16.76 | 16.76 | 16.66 | 16.73 | 16.73 | - |
| 16 may 2024 | 16.65 | 16.65 | 16.56 | 16.56 | 16.56 | - |
| 15 may 2024 | 16.44 | 16.54 | 16.44 | 16.54 | 16.54 | - |
| 14 may 2024 | 16.44 | 16.44 | 16.40 | 16.40 | 16.40 | - |
| 13 may 2024 | 16.46 | 16.46 | 16.40 | 16.40 | 16.40 | - |
| 10 may 2024 | 16.12 | 16.12 | 16.10 | 16.10 | 16.10 | - |
| 09 may 2024 | 16.49 | 16.60 | 16.45 | 16.60 | 16.60 | - |
| 08 may 2024 | 16.78 | 16.78 | 16.73 | 16.74 | 16.74 | - |
| 07 may 2024 | 17.03 | 17.05 | 17.00 | 17.00 | 17.00 | - |
| 06 may 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.28 | - |
| 03 may 2024 | 16.90 | 17.04 | 16.89 | 17.04 | 17.04 | - |
| 02 may 2024 | 16.65 | 16.87 | 16.65 | 16.87 | 16.87 | - |
| 30 abr 2024 | 17.25 | 17.25 | 17.09 | 17.10 | 17.10 | - |
| 29 abr 2024 | 16.49 | 16.81 | 16.49 | 16.81 | 16.81 | - |
| 26 abr 2024 | 16.58 | 16.92 | 16.58 | 16.83 | 16.83 | - |
| 25 abr 2024 | 16.78 | 16.78 | 16.59 | 16.60 | 16.60 | - |
| 24 abr 2024 | 17.01 | 17.03 | 16.86 | 16.86 | 16.86 | - |
| 23 abr 2024 | 16.55 | 16.65 | 16.47 | 16.65 | 16.65 | - |
| 22 abr 2024 | 16.47 | 16.51 | 16.47 | 16.51 | 16.51 | - |
| 19 abr 2024 | 16.17 | 16.30 | 16.13 | 16.20 | 16.20 | - |
| 18 abr 2024 | 16.77 | 16.77 | 16.60 | 16.72 | 16.72 | - |
| 17 abr 2024 | 16.86 | 16.86 | 16.69 | 16.69 | 16.69 | - |
| 16 abr 2024 | 17.07 | 17.07 | 17.00 | 17.02 | 17.02 | - |
| 15 abr 2024 | 16.83 | 16.83 | 16.70 | 16.70 | 16.70 | - |
| 12 abr 2024 | 17.09 | 17.27 | 17.09 | 17.09 | 17.09 | - |
| 11 abr 2024 | 16.59 | 16.69 | 16.59 | 16.61 | 16.61 | - |
| 10 abr 2024 | 16.47 | 16.83 | 16.32 | 16.32 | 16.32 | - |
| 09 abr 2024 | 16.51 | 16.52 | 16.34 | 16.34 | 16.34 | - |
| 08 abr 2024 | 16.49 | 16.49 | 16.45 | 16.45 | 16.45 | - |
| 05 abr 2024 | 16.46 | 16.46 | 16.41 | 16.41 | 16.41 | - |
| 04 abr 2024 | 16.85 | 16.85 | 16.82 | 16.82 | 16.82 | - |
| 03 abr 2024 | 16.76 | 16.86 | 16.69 | 16.79 | 16.79 | - |
| 02 abr 2024 | 17.14 | 17.14 | 17.08 | 17.09 | 17.09 | - |
| 28 mar 2024 | 17.11 | 17.16 | 17.11 | 17.15 | 17.15 | - |
| 28 mar 2024 | 27 Dividendo | |||||
| 27 mar 2024 | 17.34 | 17.41 | 17.34 | 17.39 | -9.61 | - |
| 26 mar 2024 | 17.20 | 17.23 | 17.11 | 17.22 | -9.52 | - |
| 25 mar 2024 | 17.27 | 17.27 | 17.22 | 17.22 | -9.52 | - |
| 22 mar 2024 | 17.59 | 17.64 | 17.59 | 17.64 | -9.75 | - |
| 21 mar 2024 | 17.57 | 17.73 | 17.57 | 17.73 | -9.80 | - |
| 20 mar 2024 | 17.34 | 17.55 | 17.34 | 17.55 | -9.70 | - |
| 19 mar 2024 | 17.54 | 17.56 | 17.45 | 17.51 | -9.68 | - |
| 18 mar 2024 | 17.66 | 17.74 | 17.55 | 17.74 | -9.80 | - |
| 15 mar 2024 | 17.26 | 17.33 | 17.18 | 17.33 | -9.57 | - |
| 14 mar 2024 | 17.31 | 17.35 | 17.21 | 17.21 | -9.51 | - |
| 13 mar 2024 | 17.47 | 17.47 | 17.41 | 17.43 | -9.63 | - |
| 12 mar 2024 | 17.41 | 17.42 | 17.24 | 17.39 | -9.61 | - |
| 11 mar 2024 | 17.52 | 17.56 | 17.26 | 17.26 | -9.54 | - |
| 08 mar 2024 | 17.66 | 17.80 | 17.53 | 17.53 | -9.69 | - |
| 07 mar 2024 | 17.52 | 17.64 | 17.52 | 17.62 | -9.74 | - |
| 06 mar 2024 | 18.08 | 18.14 | 18.03 | 18.14 | -10.02 | - |
| 05 mar 2024 | 18.23 | 18.26 | 18.23 | 18.24 | -10.08 | - |
| 04 mar 2024 | 18.38 | 18.41 | 18.33 | 18.33 | -10.13 | - |
| 01 mar 2024 | 18.46 | 18.46 | 18.42 | 18.45 | -10.20 | - |
| 29 feb 2024 | 18.44 | 18.48 | 18.41 | 18.47 | -10.21 | - |
| 28 feb 2024 | 18.31 | 18.33 | 18.27 | 18.27 | -10.10 | - |
| 27 feb 2024 | 18.38 | 18.42 | 18.38 | 18.39 | -10.16 | - |
| 26 feb 2024 | 18.40 | 18.40 | 18.32 | 18.32 | -10.12 | - |
| 23 feb 2024 | 18.40 | 18.49 | 18.39 | 18.47 | -10.21 | - |
| 22 feb 2024 | 18.42 | 18.43 | 18.38 | 18.42 | -10.18 | - |
| 21 feb 2024 | 18.20 | 18.22 | 18.17 | 18.17 | -10.04 | - |
| 20 feb 2024 | 18.08 | 18.08 | 18.06 | 18.07 | -9.98 | - |
| 19 feb 2024 | 18.25 | 18.40 | 18.25 | 18.40 | -10.17 | - |
| 16 feb 2024 | 18.67 | 18.67 | 18.64 | 18.64 | -10.30 | - |
| 15 feb 2024 | 18.57 | 18.57 | 18.50 | 18.50 | -10.23 | - |
| *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.