U.S. markets open in 4 hours 24 minutes
F S&P 500
5,351.50 +23.50 (+0.44%) F Dow Jones
39,781.00 -2.00 (-0.01%) F Nasdaq
18,933.50 +146.75 (+0.78%) E-mini Russell 2000 Index Futur
2,091.20 +2.10 (+0.10%) Petróleo
77.50 -0.07 (-0.09%) Oro
2,361.70 -31.20 (-1.30%)
Western Alliance Bancorp (WEA.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 62 |
| 22 may 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 21 may 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 20 may 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 17 may 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 16 may 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 15 may 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 15 may 2024 | 0.37 Dividendo | |||||
| 14 may 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.80 | - |
| 13 may 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.50 | - |
| 10 may 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.59 | - |
| 09 may 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 57.82 | - |
| 08 may 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.17 | - |
| 07 may 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.27 | - |
| 06 may 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.30 | - |
| 03 may 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.50 | - |
| 02 may 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.16 | - |
| 30 abr 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.59 | - |
| 29 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.15 | - |
| 26 abr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.09 | - |
| 25 abr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.63 | - |
| 24 abr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.30 | - |
| 23 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.37 | - |
| 22 abr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.34 | - |
| 19 abr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.62 | - |
| 18 abr 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.45 | - |
| 17 abr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.46 | - |
| 16 abr 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.18 | - |
| 15 abr 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 52.73 | - |
| 12 abr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.02 | - |
| 11 abr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.33 | - |
| 10 abr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.19 | - |
| 09 abr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.54 | - |
| 08 abr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.19 | - |
| 05 abr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.74 | - |
| 04 abr 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.24 | - |
| 03 abr 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 55.77 | - |
| 02 abr 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.22 | - |
| 28 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.13 | - |
| 27 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | - |
| 26 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | - |
| 25 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.64 | - |
| 22 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.13 | - |
| 21 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | - |
| 20 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.66 | - |
| 19 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.66 | - |
| 18 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.66 | - |
| 15 mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.67 | - |
| 14 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.16 | - |
| 13 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.16 | - |
| 12 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.16 | - |
| 11 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.65 | - |
| 08 mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.15 | - |
| 07 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.65 | - |
| 06 mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.15 | - |
| 05 mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.18 | - |
| 04 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.17 | - |
| 01 mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.67 | - |
| 29 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.17 | - |
| 28 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | - |
| 27 feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.66 | - |
| 26 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | - |
| 23 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | - |
| 22 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.16 | - |
| 21 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.15 | - |
| 20 feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | - |
| 19 feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | - |
| 16 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.13 | - |
| 15 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.15 | - |
| 15 feb 2024 | 0.37 Dividendo | |||||
| 14 feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.28 | - |
| 13 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.24 | - |
| 12 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.76 | - |
| 09 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.79 | - |
| 08 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.80 | - |
| 07 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.80 | - |
| 06 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.79 | - |
| 05 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.78 | - |
| 02 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.30 | - |
| 01 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.23 | - |
| 31 ene 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.18 | - |
| 30 ene 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 62.67 | 62 |
| 29 ene 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.70 | - |
| 26 ene 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.72 | - |
| 25 ene 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.71 | - |
| 24 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.22 | - |
| 23 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.22 | - |
| 22 ene 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.23 | - |
| 19 ene 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.26 | - |
| 18 ene 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.26 | - |
| 17 ene 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.26 | - |
| 16 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.76 | - |
| 15 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.24 | - |
| 12 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.24 | - |
| 11 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.74 | - |
| 10 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.24 | - |
| 09 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.74 | - |
| 08 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.75 | - |
| 05 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.76 | - |
| 04 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.76 | - |
| *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.