Embracer Group AB (TH9.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| 27 jun 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| 26 jun 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
| 25 jun 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
| 24 jun 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| 21 jun 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| 20 jun 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
| 19 jun 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
| 18 jun 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 17 jun 2024 | 2.0330 | 2.0560 | 2.0330 | 2.0560 | 2.0560 | 550 |
| 14 jun 2024 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | - |
| 13 jun 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
| 12 jun 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| 11 jun 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 10 jun 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
| 07 jun 2024 | 2.1890 | 2.1890 | 2.1650 | 2.1650 | 2.1650 | 1,200 |
| 06 jun 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
| 05 jun 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
| 04 jun 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
| 03 jun 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
| 31 may 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | - |
| 30 may 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
| 29 may 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
| 28 may 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
| 27 may 2024 | 2.3080 | 2.3220 | 2.3080 | 2.3220 | 2.3220 | 400 |
| 24 may 2024 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | - |
| 23 may 2024 | 2.4560 | 2.4560 | 2.3970 | 2.3970 | 2.3970 | 1,300 |
| 22 may 2024 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | - |
| 21 may 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
| 20 may 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
| 17 may 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
| 16 may 2024 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | - |
| 15 may 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | - |
| 14 may 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | - |
| 13 may 2024 | 2.4910 | 2.5610 | 2.4910 | 2.5610 | 2.5610 | 2,000 |
| 10 may 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
| 09 may 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 08 may 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 07 may 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | - |
| 06 may 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
| 03 may 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
| 02 may 2024 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | - |
| 30 abr 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | - |
| 29 abr 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | - |
| 26 abr 2024 | 2.3990 | 2.3990 | 2.3090 | 2.3090 | 2.3090 | 56 |
| 25 abr 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
| 24 abr 2024 | 2.4480 | 2.4480 | 2.4250 | 2.4250 | 2.4250 | 950 |
| 23 abr 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
| 22 abr 2024 | 2.3640 | 2.3960 | 2.3580 | 2.3580 | 2.3580 | 651 |
| 19 abr 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | - |
| 18 abr 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 17 abr 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 16 abr 2024 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | - |
| 15 abr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| 12 abr 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | - |
| 11 abr 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
| 10 abr 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
| 09 abr 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
| 08 abr 2024 | 2.2500 | 2.2500 | 2.1980 | 2.1980 | 2.1980 | 650 |
| 05 abr 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
| 04 abr 2024 | 2.1870 | 2.2990 | 2.1870 | 2.2990 | 2.2990 | 1,750 |
| 03 abr 2024 | 2.1170 | 2.1940 | 2.1170 | 2.1940 | 2.1940 | 1,000 |
| 02 abr 2024 | 1.9770 | 2.1230 | 1.9770 | 2.1230 | 2.1230 | 120 |
| 28 mar 2024 | 1.8336 | 1.9602 | 1.8336 | 1.9602 | 1.9602 | 680 |
| 27 mar 2024 | 1.6348 | 1.7782 | 1.6348 | 1.7782 | 1.7782 | 372 |
| 26 mar 2024 | 1.6298 | 1.6298 | 1.6298 | 1.6298 | 1.6298 | - |
| 25 mar 2024 | 1.6298 | 1.6298 | 1.6298 | 1.6298 | 1.6298 | - |
| 22 mar 2024 | 1.5748 | 1.5748 | 1.5748 | 1.5748 | 1.5748 | - |
| 21 mar 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 20 mar 2024 | 1.4884 | 1.4884 | 1.4884 | 1.4884 | 1.4884 | - |
| 19 mar 2024 | 1.4672 | 1.4672 | 1.4672 | 1.4672 | 1.4672 | - |
| 18 mar 2024 | 1.3802 | 1.3802 | 1.3802 | 1.3802 | 1.3802 | - |
| 15 mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 14 mar 2024 | 1.5712 | 1.5712 | 1.4000 | 1.4000 | 1.4000 | 500 |
| 13 mar 2024 | 1.4928 | 1.5344 | 1.4928 | 1.5344 | 1.5344 | 550 |
| 12 mar 2024 | 1.4552 | 1.4552 | 1.4552 | 1.4552 | 1.4552 | - |
| 11 mar 2024 | 1.4552 | 1.4552 | 1.4552 | 1.4552 | 1.4552 | - |
| 08 mar 2024 | 1.5126 | 1.5126 | 1.4544 | 1.4544 | 1.4544 | 552 |
| 07 mar 2024 | 1.5194 | 1.5194 | 1.5194 | 1.5194 | 1.5194 | - |
| 06 mar 2024 | 1.5808 | 1.5808 | 1.5808 | 1.5808 | 1.5808 | - |
| 05 mar 2024 | 1.5838 | 1.5892 | 1.5838 | 1.5892 | 1.5892 | 100 |
| 04 mar 2024 | 1.7594 | 1.7594 | 1.7594 | 1.7594 | 1.7594 | - |
| 01 mar 2024 | 1.6996 | 1.6996 | 1.6996 | 1.6996 | 1.6996 | - |
| 29 feb 2024 | 1.5386 | 1.5386 | 1.5386 | 1.5386 | 1.5386 | - |
| 28 feb 2024 | 1.5572 | 1.5572 | 1.5572 | 1.5572 | 1.5572 | - |
| 27 feb 2024 | 1.5134 | 1.5134 | 1.5134 | 1.5134 | 1.5134 | - |
| 26 feb 2024 | 1.5896 | 1.5896 | 1.5896 | 1.5896 | 1.5896 | - |
| 23 feb 2024 | 1.5802 | 1.6094 | 1.5802 | 1.6094 | 1.6094 | 641 |
| 22 feb 2024 | 1.5202 | 1.5202 | 1.5202 | 1.5202 | 1.5202 | - |
| 21 feb 2024 | 1.5202 | 1.5202 | 1.5202 | 1.5202 | 1.5202 | - |
| 20 feb 2024 | 1.5564 | 1.5564 | 1.5564 | 1.5564 | 1.5564 | - |
| 19 feb 2024 | 1.5788 | 1.5788 | 1.5788 | 1.5788 | 1.5788 | - |
| 16 feb 2024 | 1.5516 | 1.5516 | 1.5516 | 1.5516 | 1.5516 | - |
| 15 feb 2024 | 1.7962 | 1.7962 | 1.7962 | 1.7962 | 1.7962 | - |
| 14 feb 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
| 13 feb 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
| 12 feb 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| 09 feb 2024 | 1.7782 | 1.7782 | 1.7782 | 1.7782 | 1.7782 | - |
| 08 feb 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| 07 feb 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
| *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.