U.S. markets closed
Mizuho Financial Group, Inc. (MZ8.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:49PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 19.49 | 19.49 | 19.47 | 19.47 | 19.47 | 50 |
| 02 jul 2024 | 19.70 | 19.77 | 19.69 | 19.77 | 19.77 | 50 |
| 01 jul 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 28 jun 2024 | 19.22 | 19.25 | 19.22 | 19.25 | 19.25 | - |
| 27 jun 2024 | 18.69 | 19.01 | 18.69 | 19.01 | 19.01 | - |
| 26 jun 2024 | 18.84 | 18.84 | 18.48 | 18.48 | 18.48 | - |
| 25 jun 2024 | 18.76 | 18.76 | 18.66 | 18.66 | 18.66 | - |
| 24 jun 2024 | 17.99 | 17.99 | 17.96 | 17.96 | 17.96 | - |
| 21 jun 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 20 jun 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 19 jun 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 18 jun 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 17 jun 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 14 jun 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 13 jun 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 12 jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 11 jun 2024 | 18.31 | 18.31 | 18.25 | 18.25 | 18.25 | - |
| 10 jun 2024 | 18.29 | 18.99 | 18.29 | 18.99 | 18.99 | 150 |
| 07 jun 2024 | 18.07 | 18.07 | 18.05 | 18.05 | 18.05 | - |
| 06 jun 2024 | 18.06 | 18.06 | 18.02 | 18.02 | 18.02 | - |
| 05 jun 2024 | 18.13 | 18.33 | 18.13 | 18.33 | 18.33 | - |
| 04 jun 2024 | 18.61 | 18.76 | 18.61 | 18.76 | 18.76 | - |
| 03 jun 2024 | 18.91 | 19.48 | 18.91 | 19.48 | 19.48 | 150 |
| 31 may 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 30 may 2024 | 18.31 | 18.64 | 18.31 | 18.64 | 18.64 | - |
| 29 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 28 may 2024 | 18.45 | 18.45 | 18.30 | 18.30 | 18.30 | - |
| 27 may 2024 | 18.30 | 18.89 | 18.30 | 18.89 | 18.89 | 14 |
| 24 may 2024 | 18.22 | 18.28 | 18.22 | 18.28 | 18.28 | - |
| 23 may 2024 | 18.26 | 18.26 | 18.01 | 18.01 | 18.01 | - |
| 22 may 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 21 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 20 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 17 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 16 may 2024 | 17.96 | 17.96 | 17.72 | 17.72 | 17.72 | - |
| 15 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 14 may 2024 | 17.91 | 18.00 | 17.91 | 18.00 | 18.00 | - |
| 13 may 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 10 may 2024 | 17.98 | 18.10 | 17.98 | 18.10 | 18.10 | - |
| 09 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 08 may 2024 | 17.71 | 17.74 | 17.71 | 17.74 | 17.74 | - |
| 07 may 2024 | 17.84 | 17.84 | 17.74 | 17.74 | 17.74 | - |
| 06 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 03 may 2024 | 17.82 | 17.82 | 17.80 | 17.80 | 17.80 | - |
| 02 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 30 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 29 abr 2024 | 17.56 | 17.56 | 17.49 | 17.49 | 17.49 | - |
| 26 abr 2024 | 17.31 | 17.55 | 17.31 | 17.55 | 17.55 | - |
| 25 abr 2024 | 17.67 | 17.67 | 17.47 | 17.47 | 17.47 | 208 |
| 24 abr 2024 | 18.06 | 18.06 | 17.91 | 17.91 | 17.91 | - |
| 23 abr 2024 | 18.15 | 18.17 | 18.15 | 18.17 | 18.17 | - |
| 22 abr 2024 | 17.94 | 18.11 | 17.94 | 18.11 | 18.11 | - |
| 19 abr 2024 | 17.66 | 18.30 | 17.55 | 17.55 | 17.55 | 280 |
| 18 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 17 abr 2024 | 17.79 | 17.79 | 17.55 | 17.55 | 17.55 | - |
| 16 abr 2024 | 17.95 | 17.95 | 17.86 | 17.86 | 17.86 | - |
| 15 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 12 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 11 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 10 abr 2024 | 17.90 | 17.90 | 17.85 | 17.85 | 17.85 | - |
| 09 abr 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - |
| 08 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 05 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 04 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 03 abr 2024 | 17.71 | 17.80 | 17.70 | 17.80 | 17.80 | 500 |
| 02 abr 2024 | 17.93 | 17.93 | 17.62 | 17.62 | 17.62 | 350 |
| 28 mar 2024 | 18.08 | 18.13 | 18.08 | 18.13 | 18.13 | - |
| 28 mar 2024 | 55 Dividendo | |||||
| 27 mar 2024 | 18.41 | 18.49 | 18.41 | 18.49 | -36.51 | - |
| 26 mar 2024 | 18.69 | 18.69 | 18.65 | 18.65 | -36.84 | 360 |
| 25 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -36.94 | - |
| 22 mar 2024 | 18.20 | 18.85 | 18.20 | 18.65 | -36.84 | 6,000 |
| 21 mar 2024 | 18.17 | 18.38 | 18.17 | 18.38 | -36.31 | - |
| 20 mar 2024 | 18.08 | 18.66 | 18.08 | 18.66 | -36.86 | 1,150 |
| 19 mar 2024 | 18.23 | 18.35 | 17.95 | 17.95 | -35.47 | 454 |
| 18 mar 2024 | 18.23 | 18.60 | 18.23 | 18.60 | -36.74 | 430 |
| 15 mar 2024 | 17.79 | 18.23 | 17.79 | 18.23 | -36.01 | - |
| 14 mar 2024 | 17.64 | 17.64 | 17.52 | 17.52 | -34.62 | - |
| 13 mar 2024 | 17.79 | 17.85 | 17.79 | 17.85 | -35.27 | - |
| 12 mar 2024 | 17.65 | 18.03 | 17.65 | 18.03 | -35.62 | - |
| 11 mar 2024 | 18.39 | 18.39 | 17.81 | 17.81 | -35.17 | - |
| 08 mar 2024 | 19.17 | 19.17 | 18.79 | 18.79 | -37.12 | - |
| 07 mar 2024 | 18.18 | 18.30 | 18.18 | 18.30 | -36.14 | - |
| 06 mar 2024 | 17.73 | 17.84 | 17.73 | 17.84 | -35.24 | - |
| 05 mar 2024 | 17.36 | 17.36 | 17.26 | 17.26 | -34.10 | - |
| 04 mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | -35.11 | 400 |
| 01 mar 2024 | 17.22 | 17.32 | 17.22 | 17.32 | -34.21 | - |
| 29 feb 2024 | 16.93 | 17.01 | 16.93 | 17.01 | -33.61 | - |
| 28 feb 2024 | 16.70 | 16.84 | 16.70 | 16.84 | -33.28 | - |
| 27 feb 2024 | 17.05 | 17.05 | 17.04 | 17.04 | -33.66 | - |
| 26 feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | -34.20 | 200 |
| 23 feb 2024 | 16.67 | 16.75 | 16.67 | 16.75 | -33.08 | - |
| 22 feb 2024 | 16.51 | 16.68 | 16.51 | 16.68 | -32.96 | - |
| 21 feb 2024 | 16.53 | 16.68 | 16.53 | 16.66 | -32.90 | 100 |
| 20 feb 2024 | 16.68 | 16.68 | 16.56 | 16.56 | -32.71 | - |
| 19 feb 2024 | 16.81 | 16.81 | 16.70 | 16.70 | -33.00 | - |
| 16 feb 2024 | 16.64 | 16.64 | 16.50 | 16.50 | -32.60 | - |
| 15 feb 2024 | 16.28 | 16.41 | 16.28 | 16.41 | -32.42 | - |
| 14 feb 2024 | 16.44 | 16.52 | 16.44 | 16.52 | -32.63 | - |
| 13 feb 2024 | 16.56 | 16.56 | 16.35 | 16.35 | -32.30 | - |
| *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.