U.S. markets closed
F S&P 500
5,520.75 -13.00 (-0.23%) F Dow Jones
39,449.00 -62.00 (-0.16%) F Nasdaq
19,972.25 -79.75 (-0.40%) E-mini Russell 2000 Index Futur
2,043.60 -4.80 (-0.23%) Petróleo
83.51 +0.13 (+0.16%) Oro
2,338.50 -0.40 (-0.02%)
Trend Micro Inc (TMI.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 200 |
| 28 jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 27 jun 2024 | 37.18 | 37.28 | 37.18 | 37.28 | 37.28 | 200 |
| 26 jun 2024 | 37.14 | 37.56 | 37.14 | 37.56 | 37.56 | 150 |
| 25 jun 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 24 jun 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 21 jun 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 20 jun 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 19 jun 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 18 jun 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 17 jun 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 14 jun 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 13 jun 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 12 jun 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 11 jun 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 10 jun 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 07 jun 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 06 jun 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 05 jun 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 04 jun 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 03 jun 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 31 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 30 may 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 29 may 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 28 may 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 27 may 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 24 may 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 23 may 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 22 may 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 21 may 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 20 may 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 17 may 2024 | 44.02 | 44.50 | 44.02 | 44.50 | 44.50 | 16 |
| 16 may 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 15 may 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 14 may 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 13 may 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 10 may 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 09 may 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 10 |
| 08 may 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 07 may 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 06 may 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 03 may 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 02 may 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 30 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 29 abr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 26 abr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 25 abr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 24 abr 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 23 abr 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 22 abr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 19 abr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 18 abr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 17 abr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 16 abr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 15 abr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 12 abr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 11 abr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 10 abr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 09 abr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 08 abr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 05 abr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 04 abr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 03 abr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 02 abr 2024 | 48.46 | 48.46 | 48.40 | 48.40 | 48.40 | 200 |
| 28 mar 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 27 mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 26 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 25 mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 22 mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 21 mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 20 mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 19 mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 18 mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 15 mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 14 mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 13 mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 12 mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 11 mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 08 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 07 mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 06 mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 05 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 04 mar 2024 | 45.55 | 46.45 | 45.55 | 46.45 | 46.45 | 50 |
| 01 mar 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 29 feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 28 feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 27 feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 26 feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 23 feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 22 feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 21 feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 20 feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 19 feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 16 feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 15 feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 14 feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 13 feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 12 feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 09 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 08 feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| *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.