PT Bank Mandiri (Persero) Tbk (PQ9.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,500 |
| 26 jun 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 25 jun 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 24 jun 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 21 jun 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 20 jun 2024 | 0.3120 | 0.3340 | 0.3120 | 0.3340 | 0.3340 | 4,500 |
| 19 jun 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
| 18 jun 2024 | 0.3060 | 0.3400 | 0.3060 | 0.3400 | 0.3400 | 6,000 |
| 17 jun 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 14 jun 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
| 13 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 12 jun 2024 | 0.3300 | 0.3320 | 0.3300 | 0.3320 | 0.3320 | 2,500 |
| 11 jun 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 10 jun 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 07 jun 2024 | 0.3300 | 0.3440 | 0.3300 | 0.3440 | 0.3440 | 10,000 |
| 06 jun 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 05 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 04 jun 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 03 jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 31 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 30 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 29 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 28 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 27 may 2024 | 0.3500 | 0.3500 | 0.3420 | 0.3500 | 0.3500 | 6,961 |
| 24 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 23 may 2024 | 0.3500 | 0.3620 | 0.3500 | 0.3620 | 0.3620 | 4,000 |
| 22 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 21 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 20 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 17 may 2024 | 0.3460 | 0.3960 | 0.3460 | 0.3960 | 0.3960 | 2,000 |
| 16 may 2024 | 0.3420 | 0.3540 | 0.3420 | 0.3540 | 0.3540 | 2,880 |
| 15 may 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,351 |
| 14 may 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 16 |
| 13 may 2024 | 0.3300 | 0.3760 | 0.3300 | 0.3760 | 0.3760 | 3,816 |
| 10 may 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 09 may 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 08 may 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 07 may 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 06 may 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 03 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 02 may 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 30 abr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 29 abr 2024 | 0.3640 | 0.4100 | 0.3640 | 0.4100 | 0.4100 | 5,203 |
| 26 abr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 25 abr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 24 abr 2024 | 0.3740 | 0.3860 | 0.3740 | 0.3860 | 0.3860 | 2,700 |
| 23 abr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 22 abr 2024 | 0.3580 | 0.4100 | 0.3580 | 0.4100 | 0.4100 | 54,359 |
| 19 abr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 18 abr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 17 abr 2024 | 0.3640 | 0.3800 | 0.3640 | 0.3800 | 0.3800 | 33,800 |
| 16 abr 2024 | 0.3860 | 0.3860 | 0.3720 | 0.3820 | 0.3820 | 84,800 |
| 15 abr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 12 abr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 11 abr 2024 | 0.3860 | 0.4220 | 0.3860 | 0.4220 | 0.4220 | 19,840 |
| 10 abr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 09 abr 2024 | 0.3720 | 0.4120 | 0.3720 | 0.4120 | 0.4120 | 100 |
| 08 abr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 05 abr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 04 abr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 03 abr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 25,000 |
| 02 abr 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 30,000 |
| 28 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 27 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 26 mar 2024 | 0.4100 | 0.4360 | 0.4100 | 0.4360 | 0.4360 | 6,000 |
| 25 mar 2024 | 0.4100 | 0.4420 | 0.4100 | 0.4420 | 0.4420 | 1,000 |
| 22 mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 21 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 20 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 20 mar 2024 | 353.95752 Dividendo | |||||
| 19 mar 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -353.5555 | - |
| 18 mar 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | -358.8325 | - |
| 15 mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | -362.3504 | - |
| 14 mar 2024 | 0.4060 | 0.4520 | 0.4060 | 0.4520 | -397.5301 | 2,500 |
| 13 mar 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -353.5555 | - |
| 12 mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 11 mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 08 mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 07 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -343.0016 | - |
| 06 mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -343.0016 | - |
| 05 mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -341.2426 | - |
| 04 mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -341.2426 | - |
| 01 mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -341.2426 | - |
| 29 feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -344.7606 | - |
| 28 feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -344.7606 | - |
| 27 feb 2024 | 0.3940 | 0.4340 | 0.3940 | 0.4340 | -381.6992 | 1,500 |
| 26 feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | -383.4582 | 8,060 |
| 23 feb 2024 | 0.3880 | 0.4300 | 0.3880 | 0.4300 | -378.1813 | 3,500 |
| 22 feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | -385.2172 | 30,000 |
| 21 feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 20 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -348.2786 | - |
| 19 feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | -350.0376 | - |
| 16 feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -353.5555 | - |
| 15 feb 2024 | 0.4100 | 0.4480 | 0.4100 | 0.4480 | -394.0121 | 4,000 |
| 14 feb 2024 | 0.3920 | 0.4380 | 0.3920 | 0.4380 | -385.2172 | 5,000 |
| 13 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -343.0016 | - |
| 12 feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -348.2786 | - |
| 09 feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -337.7247 | - |
| 08 feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -337.7247 | - |
| 07 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -334.2067 | - |
| *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.