U.S. markets open in 7 hours 51 minutes
F S&P 500
5,612.25 -9.25 (-0.16%) F Dow Jones
39,616.00 -79.00 (-0.20%) F Nasdaq
20,587.75 -33.00 (-0.16%) E-mini Russell 2000 Index Futur
2,040.40 -2.30 (-0.11%) Petróleo
82.89 -0.27 (-0.32%) Oro
2,392.90 -4.80 (-0.20%)
Mizuho Financial Group Inc (MZ8.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:05PM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 20.19 | 20.23 | 20.17 | 20.22 | 20.22 | - |
| 04 jul 2024 | 20.21 | 20.24 | 20.20 | 20.20 | 20.20 | - |
| 03 jul 2024 | 19.81 | 19.81 | 19.76 | 19.79 | 19.79 | - |
| 02 jul 2024 | 20.04 | 20.11 | 19.96 | 20.11 | 20.11 | - |
| 01 jul 2024 | 19.65 | 19.68 | 19.34 | 19.49 | 19.49 | - |
| 28 jun 2024 | 19.54 | 19.73 | 19.53 | 19.59 | 19.59 | - |
| 27 jun 2024 | 18.94 | 19.33 | 18.94 | 19.31 | 19.31 | - |
| 26 jun 2024 | 19.14 | 19.18 | 18.78 | 18.78 | 18.78 | - |
| 25 jun 2024 | 19.04 | 19.07 | 18.88 | 18.92 | 18.92 | - |
| 24 jun 2024 | 18.30 | 18.33 | 18.26 | 18.26 | 18.26 | - |
| 21 jun 2024 | 18.27 | 18.27 | 18.19 | 18.19 | 18.19 | - |
| 20 jun 2024 | 18.25 | 18.25 | 18.17 | 18.17 | 18.17 | - |
| 19 jun 2024 | 18.26 | 18.26 | 18.16 | 18.16 | 18.16 | - |
| 18 jun 2024 | 18.14 | 18.14 | 18.08 | 18.10 | 18.10 | - |
| 17 jun 2024 | 18.10 | 18.19 | 18.09 | 18.19 | 18.19 | - |
| 14 jun 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 13 jun 2024 | 18.21 | 18.21 | 18.13 | 18.19 | 18.19 | - |
| 12 jun 2024 | 18.48 | 18.54 | 18.48 | 18.53 | 18.53 | - |
| 11 jun 2024 | 18.58 | 18.83 | 18.54 | 18.56 | 18.56 | - |
| 10 jun 2024 | 18.61 | 18.69 | 18.57 | 18.68 | 18.68 | - |
| 07 jun 2024 | 18.36 | 18.39 | 18.33 | 18.33 | 18.33 | - |
| 06 jun 2024 | 17.86 | 18.35 | 17.86 | 18.27 | 18.27 | - |
| 05 jun 2024 | 18.44 | 18.62 | 18.41 | 18.62 | 18.62 | - |
| 04 jun 2024 | 18.86 | 19.18 | 18.83 | 19.08 | 19.08 | - |
| 03 jun 2024 | 19.22 | 19.22 | 19.09 | 19.09 | 19.09 | - |
| 31 may 2024 | 18.90 | 19.25 | 18.75 | 18.75 | 18.75 | - |
| 30 may 2024 | 18.57 | 18.62 | 18.57 | 18.60 | 18.60 | - |
| 29 may 2024 | 18.52 | 18.52 | 18.43 | 18.44 | 18.44 | - |
| 28 may 2024 | 18.65 | 18.65 | 18.57 | 18.57 | 18.57 | - |
| 27 may 2024 | 18.61 | 18.72 | 18.58 | 18.72 | 18.72 | - |
| 24 may 2024 | 18.52 | 18.60 | 18.51 | 18.55 | 18.55 | - |
| 23 may 2024 | 18.55 | 18.56 | 18.25 | 18.25 | 18.25 | - |
| 22 may 2024 | 18.43 | 18.46 | 18.41 | 18.42 | 18.42 | - |
| 21 may 2024 | 18.75 | 18.77 | 18.68 | 18.68 | 18.68 | - |
| 20 may 2024 | 19.05 | 19.16 | 19.05 | 19.16 | 19.16 | - |
| 17 may 2024 | 18.49 | 18.54 | 18.45 | 18.45 | 18.45 | - |
| 16 may 2024 | 18.30 | 18.30 | 18.04 | 18.04 | 18.04 | - |
| 15 may 2024 | 18.34 | 18.55 | 18.33 | 18.55 | 18.55 | - |
| 14 may 2024 | 18.21 | 18.29 | 18.20 | 18.29 | 18.29 | - |
| 13 may 2024 | 18.28 | 18.28 | 18.25 | 18.25 | 18.25 | - |
| 10 may 2024 | 18.26 | 18.30 | 18.10 | 18.30 | 18.30 | - |
| 09 may 2024 | 18.13 | 18.19 | 18.09 | 18.19 | 18.19 | - |
| 08 may 2024 | 18.00 | 18.00 | 17.96 | 17.99 | 17.99 | - |
| 07 may 2024 | 18.11 | 18.13 | 18.01 | 18.02 | 18.02 | - |
| 06 may 2024 | 17.98 | 18.25 | 17.98 | 18.25 | 18.25 | - |
| 03 may 2024 | 18.12 | 18.21 | 18.09 | 18.09 | 18.09 | - |
| 02 may 2024 | 18.03 | 18.14 | 18.03 | 18.14 | 18.14 | - |
| 30 abr 2024 | 18.18 | 18.24 | 18.10 | 18.10 | 18.10 | - |
| 29 abr 2024 | 17.68 | 17.83 | 17.56 | 17.77 | 17.77 | - |
| 26 abr 2024 | 17.77 | 17.81 | 17.56 | 17.81 | 17.81 | - |
| 25 abr 2024 | 17.96 | 17.99 | 17.70 | 17.73 | 17.73 | - |
| 24 abr 2024 | 18.34 | 18.42 | 18.16 | 18.20 | 18.20 | - |
| 23 abr 2024 | 18.35 | 18.41 | 18.35 | 18.41 | 18.41 | - |
| 22 abr 2024 | 18.25 | 18.32 | 18.23 | 18.32 | 18.32 | - |
| 19 abr 2024 | 17.92 | 18.03 | 17.84 | 17.84 | 17.84 | - |
| 18 abr 2024 | 18.04 | 18.06 | 17.96 | 17.96 | 17.96 | - |
| 17 abr 2024 | 17.92 | 17.97 | 17.74 | 17.75 | 17.75 | - |
| 16 abr 2024 | 18.15 | 18.19 | 18.11 | 18.13 | 18.13 | - |
| 15 abr 2024 | 18.52 | 18.54 | 18.47 | 18.47 | 18.47 | - |
| 12 abr 2024 | 18.51 | 18.56 | 18.28 | 18.28 | 18.28 | - |
| 11 abr 2024 | 18.53 | 18.57 | 18.51 | 18.57 | 18.57 | - |
| 10 abr 2024 | 18.10 | 18.14 | 18.03 | 18.03 | 18.03 | - |
| 09 abr 2024 | 18.11 | 18.15 | 18.10 | 18.10 | 18.10 | - |
| 08 abr 2024 | 18.12 | 18.18 | 18.12 | 18.16 | 18.16 | - |
| 05 abr 2024 | 17.99 | 18.05 | 17.96 | 18.02 | 18.02 | - |
| 04 abr 2024 | 18.04 | 18.07 | 17.94 | 17.94 | 17.94 | - |
| 03 abr 2024 | 17.94 | 18.00 | 17.94 | 18.00 | 18.00 | - |
| 02 abr 2024 | 18.15 | 18.18 | 17.90 | 17.90 | 17.90 | - |
| 28 mar 2024 | 18.30 | 18.41 | 18.30 | 18.39 | 18.39 | - |
| 28 mar 2024 | 55 Dividendo | |||||
| 27 mar 2024 | 18.67 | 18.92 | 18.67 | 18.78 | -36.22 | - |
| 26 mar 2024 | 18.43 | 18.83 | 18.43 | 18.76 | -36.18 | - |
| 25 mar 2024 | 18.77 | 18.78 | 18.75 | 18.75 | -36.16 | - |
| 22 mar 2024 | 18.47 | 18.77 | 18.47 | 18.77 | -36.21 | - |
| 21 mar 2024 | 18.42 | 18.67 | 18.42 | 18.66 | -35.98 | - |
| 20 mar 2024 | 18.14 | 18.40 | 18.14 | 18.38 | -35.45 | - |
| 19 mar 2024 | 18.28 | 18.29 | 18.22 | 18.24 | -35.18 | - |
| 18 mar 2024 | 18.28 | 18.48 | 18.28 | 18.39 | -35.47 | - |
| 15 mar 2024 | 18.02 | 18.34 | 18.02 | 18.34 | -35.37 | - |
| 14 mar 2024 | 17.92 | 17.93 | 17.77 | 17.77 | -34.28 | - |
| 13 mar 2024 | 18.06 | 18.14 | 18.06 | 18.07 | -34.85 | - |
| 12 mar 2024 | 17.96 | 18.23 | 17.92 | 18.23 | -35.16 | - |
| 11 mar 2024 | 18.75 | 18.75 | 18.13 | 18.13 | -34.96 | - |
| 08 mar 2024 | 19.44 | 19.49 | 19.08 | 19.08 | -36.80 | - |
| 07 mar 2024 | 18.50 | 18.64 | 18.44 | 18.57 | -35.81 | - |
| 06 mar 2024 | 18.00 | 18.17 | 18.00 | 18.14 | -34.99 | - |
| 05 mar 2024 | 17.61 | 17.67 | 17.56 | 17.56 | -33.87 | - |
| 04 mar 2024 | 17.43 | 17.55 | 17.42 | 17.44 | -33.64 | - |
| 01 mar 2024 | 17.44 | 17.61 | 17.44 | 17.61 | -33.97 | - |
| 29 feb 2024 | 17.26 | 17.28 | 17.20 | 17.28 | -33.34 | - |
| 28 feb 2024 | 17.01 | 17.16 | 16.99 | 17.14 | -33.06 | - |
| 27 feb 2024 | 17.11 | 17.16 | 17.11 | 17.13 | -33.04 | - |
| 26 feb 2024 | 16.94 | 17.24 | 16.94 | 17.24 | -33.25 | - |
| 23 feb 2024 | 16.95 | 17.10 | 16.94 | 17.02 | -32.83 | - |
| 22 feb 2024 | 16.83 | 16.94 | 16.81 | 16.94 | -32.68 | - |
| 21 feb 2024 | 16.81 | 16.94 | 16.81 | 16.89 | -32.57 | - |
| 20 feb 2024 | 16.92 | 16.96 | 16.78 | 16.80 | -32.39 | - |
| 19 feb 2024 | 17.09 | 17.09 | 16.91 | 16.99 | -32.77 | - |
| 16 feb 2024 | 16.89 | 16.91 | 16.78 | 16.81 | -32.41 | - |
| 15 feb 2024 | 16.56 | 16.69 | 16.56 | 16.69 | -32.20 | - |
| *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.