Mizuho Financial Group Inc (MZ8.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:14AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 19.95 | 19.95 | 19.95 | 20.07 | 20.07 | 50 |
| 04 jul 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 03 jul 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 02 jul 2024 | 19.84 | 19.98 | 19.84 | 19.98 | 19.98 | 50 |
| 01 jul 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 28 jun 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 27 jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 26 jun 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 25 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 24 jun 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 21 jun 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 20 jun 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 19 jun 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 18 jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 17 jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 14 jun 2024 | 18.19 | 18.19 | 17.89 | 17.89 | 17.89 | 1,000 |
| 13 jun 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 12 jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 11 jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 10 jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 07 jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 06 jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 05 jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 04 jun 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 03 jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 31 may 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 30 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 29 may 2024 | 18.51 | 18.53 | 18.51 | 18.53 | 18.53 | 50 |
| 28 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 27 may 2024 | 18.56 | 18.77 | 18.56 | 18.77 | 18.77 | 160 |
| 24 may 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 23 may 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 22 may 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 21 may 2024 | 18.62 | 18.68 | 18.62 | 18.68 | 18.68 | 300 |
| 20 may 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 17 may 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 16 may 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 15 may 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 14 may 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 13 may 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 10 may 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 09 may 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 08 may 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 07 may 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 06 may 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 03 may 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 02 may 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 30 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 29 abr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 26 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 25 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 24 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 23 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 22 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 19 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 18 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 17 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 16 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 12 abr 2024 | 18.39 | 18.83 | 18.39 | 18.83 | 18.83 | 1,000 |
| 11 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 09 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 08 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 05 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 04 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 03 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 02 abr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 28 mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 28 mar 2024 | 55 Dividendo | |||||
| 27 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -36.42 | - |
| 26 mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | -36.33 | - |
| 25 mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | -36.73 | - |
| 22 mar 2024 | 18.77 | 18.77 | 18.73 | 18.73 | -36.73 | 300 |
| 21 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -35.84 | - |
| 20 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -35.50 | - |
| 19 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -35.50 | - |
| 18 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -35.50 | - |
| 15 mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | -35.40 | - |
| 14 mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | -35.40 | - |
| 13 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -35.62 | - |
| 12 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -35.62 | - |
| 11 mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | -37.07 | - |
| 08 mar 2024 | 19.31 | 19.40 | 19.31 | 19.40 | -38.03 | 41 |
| 07 mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | -36.16 | - |
| 06 mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | -35.06 | - |
| 05 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -34.32 | - |
| 04 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -33.92 | - |
| 01 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -33.92 | - |
| 29 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -33.53 | - |
| 28 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | -33.29 | - |
| 27 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | -33.29 | - |
| 26 feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -33.21 | - |
| 23 feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -33.21 | - |
| 22 feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -33.21 | - |
| 21 feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -33.21 | - |
| 20 feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -33.24 | - |
| 19 feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -33.24 | - |
| 16 feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -32.80 | - |
| 15 feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | -32.74 | - |
| *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.