EUREKA LITHIUM (S58.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 02:59PM CEST. Mercado abierto.
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 0.1450 | 0.1450 | 0.1410 | 0.1410 | 0.1410 | 15 |
| 12 sept 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| 11 sept 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| 10 sept 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
| 09 sept 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
| 06 sept 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
| 05 sept 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
| 04 sept 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 03 sept 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 02 sept 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 30 ago 2024 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | - |
| 29 ago 2024 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | - |
| 28 ago 2024 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | - |
| 27 ago 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 26 ago 2024 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | - |
| 23 ago 2024 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | - |
| 22 ago 2024 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | - |
| 21 ago 2024 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | - |
| 20 ago 2024 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | - |
| 19 ago 2024 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | - |
| 16 ago 2024 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | - |
| 15 ago 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 14 ago 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 13 ago 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 12 ago 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 09 ago 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 08 ago 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
| 07 ago 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 600 |
| 06 ago 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
| 05 ago 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
| 02 ago 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
| 01 ago 2024 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | - |
| 31 jul 2024 | 0.1455 | 0.1540 | 0.1455 | 0.1540 | 0.1540 | 25,000 |
| 30 jul 2024 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | - |
| 29 jul 2024 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | - |
| 26 jul 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | - |
| 25 jul 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | - |
| 24 jul 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | - |
| 23 jul 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | - |
| 22 jul 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | - |
| 19 jul 2024 | 0.1510 | 0.1510 | 0.1300 | 0.1350 | 0.1350 | 2,400 |
| 18 jul 2024 | 0.1535 | 0.1535 | 0.1535 | 0.1535 | 0.1535 | - |
| 17 jul 2024 | 0.1740 | 0.2000 | 0.1740 | 0.1800 | 0.1800 | 6,000 |
| 16 jul 2024 | 0.1880 | 0.1880 | 0.1880 | 0.1880 | 0.1880 | - |
| 15 jul 2024 | 0.1885 | 0.1885 | 0.1885 | 0.1885 | 0.1885 | - |
| 12 jul 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
| 11 jul 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 10 jul 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
| 09 jul 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
| 08 jul 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
| 05 jul 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 04 jul 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 03 jul 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
| 02 jul 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| 01 jul 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 28 jun 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 27 jun 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 26 jun 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 25 jun 2024 | 0.4101 | 0.4101 | 0.4101 | 0.4101 | 0.4101 | - |
| 24 jun 2024 | 0.4065 | 0.4101 | 0.4065 | 0.4101 | 0.4101 | 40 |
| 21 jun 2024 | 0.4051 | 0.4060 | 0.4051 | 0.4060 | 0.4060 | 1,447 |
| 20 jun 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 19 jun 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
| 19 jun 2024 | 1:10 División de acciones | |||||
| 18 jun 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
| 17 jun 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
| 14 jun 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
| 13 jun 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
| 12 jun 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
| 11 jun 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
| 10 jun 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
| 07 jun 2024 | 0.6680 | 0.6680 | 0.6060 | 0.6060 | 0.6060 | 400 |
| 06 jun 2024 | 0.6220 | 0.6900 | 0.6220 | 0.6900 | 0.6900 | 500 |
| 05 jun 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 04 jun 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 03 jun 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 150 |
| 31 may 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
| 30 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 29 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 28 may 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
| 27 may 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| 24 may 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| 23 may 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
| 22 may 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
| 21 may 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
| 20 may 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
| 17 may 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
| 16 may 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
| 15 may 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
| 14 may 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
| 13 may 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
| 10 may 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
| 09 may 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
| 08 may 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
| 07 may 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 06 may 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
| 03 may 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
| 02 may 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 30 abr 2024 | 0.8000 | 0.8660 | 0.8000 | 0.8660 | 0.8660 | 30 |
| 29 abr 2024 | 0.8040 | 0.8040 | 0.7900 | 0.7900 | 0.7900 | 100 |
| *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.