U.S. markets closed
F S&P 500
5,535.25 +13.75 (+0.25%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,976.25 +49.00 (+0.25%) E-mini Russell 2000 Index Futur
2,073.60 +8.60 (+0.42%) Petróleo
81.56 +0.02 (+0.02%) Oro
2,334.40 -5.20 (-0.22%)
NRG Energy Inc (NRA.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 11:19AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 72.76 | 73.88 | 72.76 | 73.88 | 73.88 | 90 |
| 27 jun 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
| 26 jun 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 25 jun 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 24 jun 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 21 jun 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| 20 jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 19 jun 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 18 jun 2024 | 72.62 | 72.96 | 72.62 | 72.96 | 72.96 | 1 |
| 17 jun 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 14 jun 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 13 jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 12 jun 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| 11 jun 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 10 jun 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 07 jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 06 jun 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 05 jun 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 04 jun 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| 03 jun 2024 | 72.92 | 72.92 | 69.00 | 69.00 | 69.00 | 27 |
| 31 may 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 30 may 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 29 may 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| 28 may 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 27 may 2024 | 78.72 | 79.58 | 78.72 | 79.58 | 79.58 | 50 |
| 24 may 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 23 may 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 22 may 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 21 may 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 20 may 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 17 may 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| 16 may 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| 15 may 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 14 may 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| 13 may 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 10 may 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 09 may 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 08 may 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 07 may 2024 | 71.82 | 75.86 | 71.82 | 75.86 | 75.86 | 15 |
| 06 may 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 15 |
| 03 may 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 02 may 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 30 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 30 abr 2024 | 0.4075 Dividendo | |||||
| 29 abr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.99 | - |
| 26 abr 2024 | 67.36 | 67.68 | 67.36 | 67.68 | 67.27 | 4 |
| 25 abr 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.58 | - |
| 24 abr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.82 | - |
| 23 abr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.98 | - |
| 22 abr 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.73 | - |
| 19 abr 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.25 | - |
| 18 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.59 | - |
| 17 abr 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.24 | - |
| 16 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.51 | - |
| 15 abr 2024 | 68.86 | 70.16 | 68.86 | 70.16 | 69.74 | 40 |
| 12 abr 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.42 | - |
| 11 abr 2024 | 67.64 | 69.10 | 67.64 | 69.10 | 68.68 | 48 |
| 10 abr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.00 | - |
| 09 abr 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.87 | - |
| 08 abr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.02 | - |
| 05 abr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.11 | - |
| 04 abr 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.42 | - |
| 03 abr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.52 | - |
| 02 abr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.27 | - |
| 28 mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.63 | - |
| 27 mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.94 | - |
| 26 mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.72 | - |
| 25 mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.93 | - |
| 22 mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.73 | - |
| 21 mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.43 | - |
| 20 mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.53 | - |
| 19 mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.34 | - |
| 18 mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.24 | 15 |
| 15 mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.25 | - |
| 14 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.16 | - |
| 13 mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 55.96 | - |
| 12 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.47 | - |
| 11 mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.57 | - |
| 08 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.47 | - |
| 07 mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.36 | - |
| 06 mar 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.37 | - |
| 05 mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.18 | - |
| 04 mar 2024 | 51.90 | 52.50 | 51.90 | 52.50 | 52.18 | 12 |
| 01 mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.39 | - |
| 29 feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.60 | - |
| 28 feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.10 | - |
| 27 feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.31 | - |
| 26 feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.82 | - |
| 23 feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.21 | - |
| 22 feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.21 | - |
| 21 feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.01 | - |
| 20 feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.41 | - |
| 19 feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.46 | - |
| 16 feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 15 feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.81 | - |
| 14 feb 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.66 | - |
| 13 feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.21 | - |
| 12 feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.61 | - |
| 09 feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.76 | - |
| 08 feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.36 | - |
| *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.