U.S. markets open in 5 hours 34 minutes
F S&P 500
5,202.50 -10.25 (-0.20%) F Dow Jones
39,144.00 -51.00 (-0.13%) F Nasdaq
18,132.50 -54.00 (-0.30%) E-mini Russell 2000 Index Futur
2,057.00 -7.80 (-0.38%) Petróleo
79.50 +0.51 (+0.65%) Oro
2,314.50 -7.80 (-0.34%)
Tivoli A/S (6YE.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 60 |
| 08 may 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 07 may 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 06 may 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 03 may 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 02 may 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 30 abr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 29 abr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 26 abr 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| 25 abr 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| 24 abr 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 24 abr 2024 | 3.77 Dividendo | |||||
| 23 abr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 92.83 | - |
| 22 abr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 92.83 | - |
| 19 abr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 92.83 | - |
| 18 abr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 92.83 | - |
| 17 abr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 92.83 | - |
| 16 abr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 92.83 | - |
| 15 abr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 92.83 | - |
| 12 abr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.41 | - |
| 11 abr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.41 | - |
| 10 abr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.41 | - |
| 09 abr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.60 | - |
| 08 abr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.60 | - |
| 05 abr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.60 | - |
| 04 abr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.60 | - |
| 03 abr 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 94.75 | - |
| 02 abr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.14 | - |
| 28 mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.14 | - |
| 27 mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.14 | - |
| 26 mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 96.58 | - |
| 25 mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 96.58 | - |
| 22 mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 96.58 | - |
| 21 mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 96.58 | - |
| 20 mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 96.10 | - |
| 19 mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 94.75 | - |
| 18 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 94.18 | - |
| 15 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 94.18 | - |
| 14 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 94.18 | - |
| 13 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 94.18 | - |
| 12 mar 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.60 | - |
| 11 mar 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.60 | - |
| 08 mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 93.79 | - |
| 07 mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 93.79 | - |
| 06 mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 93.79 | - |
| 05 mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.21 | - |
| 04 mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.21 | - |
| 01 mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.21 | - |
| 29 feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.14 | - |
| 28 feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.14 | - |
| 27 feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.14 | - |
| 26 feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 97.54 | - |
| 23 feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 97.54 | - |
| 22 feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 97.54 | - |
| 21 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.02 | - |
| 20 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.02 | - |
| 19 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.02 | - |
| 16 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.02 | - |
| 15 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.02 | - |
| 14 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.02 | - |
| 13 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.02 | - |
| 12 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.02 | - |
| 09 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.02 | - |
| 08 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.02 | - |
| 07 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 98.50 | - |
| 06 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 98.50 | - |
| 05 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 98.50 | - |
| 02 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 98.50 | - |
| 01 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 98.50 | - |
| 31 ene 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.06 | - |
| 30 ene 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.06 | - |
| 29 ene 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.06 | - |
| 26 ene 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 96.58 | - |
| 25 ene 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 95.71 | - |
| 24 ene 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 95.52 | - |
| 23 ene 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 94.75 | - |
| 22 ene 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 94.75 | - |
| 19 ene 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 93.98 | - |
| 18 ene 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 93.98 | - |
| 17 ene 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 93.98 | - |
| 16 ene 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 93.98 | - |
| 15 ene 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.60 | - |
| 12 ene 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.60 | - |
| 11 ene 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.60 | - |
| 10 ene 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.21 | - |
| 09 ene 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 92.45 | - |
| 08 ene 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 92.25 | - |
| 05 ene 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 91.29 | - |
| 04 ene 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| 03 ene 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| 02 ene 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| 29 dic 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| 28 dic 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| 27 dic 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| 22 dic 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| 21 dic 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| 20 dic 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| 19 dic 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| 18 dic 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| 15 dic 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 91.10 | - |
| *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.