Mercedes Benz Group

MBGn
🏛️ Reino Unido →
52.91
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 62.35 62.74 62.34 62.58 0.1M
2023-12-28 62.77 62.82 62.22 62.23 0.3M
2023-12-27 62.65 63.03 62.39 62.80 0.9M
2023-12-22 62.58 63.09 62.53 62.88 0.4M
2023-12-21 63.52 63.52 61.96 62.74 1.1M
2023-12-20 63.35 63.92 62.91 63.13 3.4M
2023-12-19 64.37 64.37 63.16 63.31 0.4M
2023-12-18 63.70 63.82 63.30 63.30 1.4M
2023-12-15 63.93 65.31 63.93 64.28 1.7M
2023-12-14 61.37 64.19 61.37 63.41 1.1M
2023-12-13 61.46 63.10 61.46 61.77 1.6M
2023-12-12 63.59 63.59 62.93 63.18 0.6M
2023-12-11 62.95 63.24 62.50 63.02 1.9M
2023-12-08 62.46 63.11 62.16 63.03 0.8M
2023-12-07 62.09 62.57 61.95 62.33 0.7M
2023-12-06 61.08 62.96 61.08 62.63 0.6M
2023-12-05 60.38 61.68 60.15 61.40 1.2M
2023-12-04 60.02 60.73 59.83 60.52 2.3M
2023-12-01 59.67 60.16 58.38 59.88 1.3M
2023-11-30 59.45 59.76 58.64 59.64 0.5M
2023-11-29 58.08 59.54 58.08 59.26 0.5M
2023-11-28 58.00 58.00 57.60 57.74 0.4M
2023-11-27 58.51 58.62 58.06 58.45 0.3M
2023-11-24 58.01 58.64 57.62 58.58 0.6M
2023-11-23 58.40 58.51 58.14 58.38 0.1M
2023-11-22 58.46 58.60 58.15 58.42 1.2M
2023-11-21 58.86 59.03 58.13 58.18 1.3M
2023-11-20 58.99 59.08 56.99 58.87 0.4M
2023-11-17 58.02 58.75 57.90 58.62 0.5M
2023-11-16 58.30 58.79 57.90 58.11 0.3M
2023-11-15 58.22 58.79 58.16 58.62 0.9M
2023-11-14 56.91 58.09 56.47 58.09 1.9M
2023-11-13 56.85 57.19 56.20 56.37 1.0M
2023-11-10 56.36 57.65 56.24 56.37 0.4M
2023-11-09 57.55 57.92 57.20 57.38 2.5M
2023-11-08 57.24 57.78 56.29 57.48 0.9M
2023-11-07 57.13 57.59 56.68 56.89 0.8M
2023-11-06 58.28 58.48 57.43 57.65 0.6M
2023-11-03 58.49 58.49 56.84 58.05 0.5M
2023-11-02 57.18 58.66 55.90 57.52 2.7M
2023-11-01 55.89 56.53 54.61 56.29 1.5M
2023-10-31 55.42 55.86 55.09 55.30 4.4M
2023-10-30 55.93 56.91 54.96 55.53 1.0M
2023-10-27 56.66 57.86 56.04 56.29 2.3M
2023-10-26 58.03 59.29 57.19 57.52 2.6M
2023-10-25 61.71 61.98 60.33 61.31 2.5M
2023-10-24 61.50 61.76 61.11 61.35 1.0M
2023-10-23 62.20 62.64 59.99 61.57 1.0M
2023-10-20 62.93 63.03 61.75 61.98 0.6M
2023-10-19 63.15 64.72 62.45 64.34 1.1M
2023-10-18 65.02 65.30 63.50 64.34 1.8M
2023-10-17 64.47 64.88 63.99 64.59 0.8M
2023-10-16 64.37 64.83 63.72 64.59 1.5M
2023-10-13 65.11 65.41 64.28 64.45 0.9M
2023-10-12 65.37 65.63 64.85 65.20 0.3M
2023-10-11 64.37 65.09 63.88 64.97 0.9M
2023-10-10 63.99 64.99 63.93 64.67 1.8M
2023-10-09 63.42 64.67 62.85 63.32 1.5M
2023-10-06 64.46 64.83 62.76 63.60 1.0M
2023-10-05 64.91 65.03 64.33 64.41 0.9M
2023-10-04 64.35 65.19 63.53 64.71 0.3M
2023-10-03 65.32 65.80 64.90 64.91 0.5M
2023-10-02 66.52 66.52 65.14 65.40 2.7M
2023-09-29 66.02 66.34 65.67 66.06 0.3M
2023-09-28 65.45 65.88 64.80 65.78 0.7M
2023-09-27 65.34 66.17 65.16 65.21 0.7M
2023-09-26 66.36 66.36 65.18 65.65 0.8M
2023-09-25 66.94 67.26 65.93 66.41 4.9M
2023-09-22 67.10 67.44 66.67 67.20 0.8M
2023-09-21 67.59 68.00 66.89 67.40 2.1M
2023-09-20 67.12 68.55 67.12 68.52 2.6M
2023-09-19 66.45 67.32 66.35 66.73 5.4M
2023-09-18 67.19 67.31 66.18 66.23 3.0M
2023-09-15 67.21 67.87 66.46 67.37 3.2M
2023-09-14 66.89 66.89 65.53 66.47 1.4M
2023-09-13 66.86 69.31 66.57 66.79 0.7M
2023-09-12 66.66 67.37 65.94 67.12 0.4M
2023-09-11 66.23 66.59 65.83 66.19 1.1M
2023-09-08 65.36 65.95 64.70 65.62 2.8M
2023-09-07 66.00 66.43 65.32 65.36 3.5M
2023-09-06 66.69 66.90 66.17 66.42 1.5M
2023-09-05 66.31 66.91 65.95 66.67 0.7M
2023-09-04 66.04 66.94 66.04 66.47 1.7M
2023-09-01 67.90 67.90 65.57 65.69 6.3M
2023-08-31 67.65 67.99 67.32 67.88 2.2M
2023-08-30 68.20 68.20 67.30 67.82 1.1M
2023-08-29 67.50 67.92 67.26 67.92 1.6M
2023-08-25 66.81 67.32 66.67 66.83 1.0M
2023-08-24 68.11 68.50 66.92 67.02 0.3M
2023-08-23 68.06 68.29 67.20 67.51 0.4M
2023-08-22 67.96 68.25 67.62 67.73 3.3M
2023-08-21 66.92 67.84 66.88 67.40 1.8M
2023-08-18 67.14 67.16 66.42 66.89 0.7M
2023-08-17 68.01 68.16 67.33 67.67 0.4M
2023-08-16 68.00 68.97 67.84 68.52 0.8M
2023-08-15 68.92 68.97 68.10 68.17 0.3M
2023-08-14 68.86 69.27 68.60 68.81 0.3M
2023-08-11 69.97 70.06 69.14 69.27 0.9M
2023-08-10 70.15 70.74 69.96 70.38 0.9M
2023-08-09 69.96 70.63 69.53 69.65 0.3M
2023-08-08 71.04 71.72 69.59 70.13 0.7M
2023-08-07 71.14 71.69 70.73 71.22 1.3M
2023-08-04 71.53 71.77 70.89 71.51 0.6M
2023-08-03 70.35 71.34 70.12 71.23 0.8M
2023-08-02 69.96 71.21 69.70 71.10 1.3M
2023-08-01 72.84 72.84 70.70 71.10 0.8M
2023-07-31 73.50 73.68 72.57 72.64 0.3M
2023-07-28 72.95 73.47 71.77 73.36 0.7M
2023-07-27 70.50 72.95 68.88 72.70 1.5M
2023-07-26 70.88 71.06 69.11 69.71 0.3M
2023-07-25 71.86 71.90 71.03 71.07 0.5M
2023-07-24 70.97 71.49 70.80 71.14 0.6M
2023-07-21 70.55 71.74 70.51 71.17 0.7M
2023-07-20 71.57 71.80 71.27 71.34 1.0M
2023-07-19 72.71 72.78 71.40 71.89 0.8M
2023-07-18 72.53 72.88 71.95 72.52 2.5M
2023-07-17 72.05 72.56 71.85 72.26 0.5M
2023-07-14 72.69 72.73 72.25 72.58 0.2M
2023-07-13 72.30 73.03 71.94 72.88 0.9M
2023-07-12 72.48 72.72 71.95 72.62 1.0M
2023-07-11 72.31 72.42 71.47 72.40 0.7M
2023-07-10 71.75 72.43 71.09 72.05 0.1M
2023-07-07 71.33 71.95 70.90 71.76 2.1M
2023-07-06 73.34 73.57 71.07 71.31 0.6M
2023-07-05 72.03 73.60 71.93 73.46 4.6M
2023-07-04 73.77 74.00 71.92 72.75 1.4M
2023-07-03 73.98 74.45 73.40 73.57 0.4M
2023-06-30 73.46 73.93 73.00 73.59 0.5M
2023-06-29 72.90 73.42 72.74 72.91 0.6M
2023-06-28 72.31 72.77 71.93 72.53 0.7M
2023-06-27 72.16 72.37 71.29 71.79 3.1M
2023-06-26 72.25 72.29 70.59 71.89 1.2M
2023-06-23 72.36 72.43 71.34 72.03 0.4M
2023-06-22 72.82 72.94 71.96 72.22 2.1M
2023-06-21 75.34 75.56 73.98 74.15 2.3M
2023-06-20 75.10 75.32 74.31 74.95 1.6M
2023-06-19 75.59 75.92 75.19 75.40 1.1M
2023-06-16 75.14 75.86 75.00 75.83 6.6M
2023-06-15 75.16 75.19 74.62 75.13 2.4M
2023-06-14 74.47 91.45 74.42 75.32 1.9M
2023-06-13 73.97 74.40 73.60 73.89 0.9M
2023-06-12 72.97 73.63 72.96 73.47 0.9M
2023-06-09 73.07 73.40 72.65 72.71 0.6M
2023-06-08 72.51 73.75 72.42 73.25 2.3M
2023-06-07 72.04 72.57 71.55 72.57 0.7M
2023-06-06 71.92 72.26 71.50 71.93 0.4M
2023-06-05 72.29 72.40 71.66 71.87 1.7M
2023-06-02 71.14 72.40 70.56 72.22 1.6M
2023-06-01 70.36 70.76 69.92 70.41 0.7M
2023-05-31 70.35 70.99 69.49 69.75 1.6M
2023-05-30 71.11 71.97 70.90 71.14 0.9M
2023-05-26 70.52 71.39 70.18 71.22 0.8M
2023-05-25 70.12 70.65 69.55 70.41 0.4M
2023-05-24 70.75 70.84 69.60 69.89 1.1M
2023-05-23 71.25 71.48 70.96 71.17 3.3M
2023-05-22 71.09 71.59 70.93 71.42 2.5M
2023-05-19 70.80 71.78 70.71 71.29 1.6M
2023-05-18 68.89 70.69 68.71 70.66 1.9M
2023-05-17 67.23 68.44 67.21 68.14 1.3M
2023-05-16 67.53 68.00 67.00 67.31 4.4M
2023-05-15 68.01 68.33 67.76 67.93 4.4M
2023-05-12 68.18 68.24 67.71 68.05 0.7M
2023-05-11 67.79 68.23 67.30 67.45 5.1M
2023-05-10 67.51 67.95 66.88 67.53 8.2M
2023-05-09 66.85 67.36 66.58 66.97 7.9M
2023-05-05 65.07 66.69 65.02 66.47 1.2M
2023-05-04 66.56 66.60 64.55 64.81 1.0M
2023-05-03 70.00 70.40 68.96 70.25 1.6M
2023-05-02 71.18 71.53 69.67 69.80 1.6M
2023-04-28 70.88 71.30 68.40 70.33 5.1M
2023-04-27 70.21 71.05 69.68 69.98 0.6M
2023-04-26 69.78 70.11 69.10 69.95 4.4M
2023-04-25 69.89 70.14 69.37 69.66 11.8M
2023-04-24 69.53 70.13 69.10 69.90 5.4M
2023-04-21 69.70 70.20 68.33 69.26 4.8M
2023-04-20 70.21 70.23 67.95 68.23 3.6M
2023-04-19 70.00 70.56 69.59 70.25 0.5M
2023-04-18 69.58 70.25 69.55 70.13 2.0M
2023-04-17 70.70 70.89 69.14 69.44 1.6M
2023-04-14 69.94 70.77 69.55 70.58 5.3M
2023-04-13 69.43 70.08 69.16 69.83 0.7M
2023-04-12 68.92 70.25 68.92 69.61 1.7M
2023-04-11 68.72 69.57 68.44 68.80 0.3M
2023-04-06 68.42 68.47 67.44 67.75 0.9M
2023-04-05 70.70 70.83 68.23 68.54 0.7M
2023-04-04 70.80 71.21 70.38 70.58 2.6M
2023-04-03 70.80 70.95 70.05 70.27 0.7M
2023-03-31 71.10 71.21 42.90 70.78 2.2M
2023-03-30 70.95 71.12 70.38 70.79 3.8M
2023-03-29 70.14 70.80 69.84 70.16 2.4M
2023-03-28 72.51 72.79 71.76 71.91 2.4M
2023-03-27 70.43 71.84 70.26 71.54 4.4M
2023-03-24 70.32 70.40 67.91 69.53 8.2M
2023-03-23 71.32 71.60 70.30 70.98 0.4M
2023-03-22 70.64 71.70 70.50 71.28 0.5M
2023-03-21 70.22 71.24 70.05 70.52 1.0M
2023-03-20 68.78 69.60 67.12 69.28 6.4M
2023-03-17 70.92 71.23 68.41 69.11 1.4M
2023-03-16 71.06 71.30 68.83 70.66 1.9M
2023-03-15 72.78 73.08 69.93 71.19 1.5M
2023-03-14 72.07 72.98 71.27 72.80 1.5M
2023-03-13 74.44 74.54 71.50 71.88 1.3M
2023-03-10 72.55 74.77 72.44 73.82 0.7M
2023-03-09 75.27 75.78 73.71 74.79 0.7M
2023-03-08 75.39 75.75 74.96 75.13 0.2M
2023-03-07 75.60 75.81 75.15 75.39 0.8M
2023-03-06 75.73 75.91 73.62 75.72 0.7M
2023-03-03 73.63 75.81 73.63 75.56 0.3M
2023-03-02 72.75 73.83 72.18 73.67 0.3M
2023-03-01 73.30 74.08 72.75 73.19 0.6M
2023-02-28 72.32 73.53 71.73 72.95 0.5M
2023-02-27 72.95 73.13 72.46 72.69 1.1M
2023-02-24 74.56 74.59 72.08 72.58 1.2M
2023-02-23 74.35 74.86 74.07 74.19 1.6M
2023-02-22 74.15 74.36 73.48 73.77 0.4M
2023-02-21 74.83 75.10 73.70 74.64 0.5M
2023-02-20 74.92 75.53 74.64 75.34 1.2M
2023-02-17 73.66 75.03 73.59 74.70 1.6M
2023-02-16 72.96 73.16 71.71 72.76 0.8M
2023-02-15 71.58 72.46 71.32 72.36 0.7M
2023-02-14 71.66 72.19 71.10 71.73 0.1M
2023-02-13 72.01 72.24 71.49 71.75 0.9M
2023-02-10 72.67 72.92 71.43 71.65 0.4M
2023-02-09 71.99 73.36 71.93 72.83 0.6M
2023-02-08 72.14 72.54 71.28 72.06 0.3M
2023-02-07 72.01 72.49 71.64 71.88 0.2M
2023-02-06 71.48 72.04 70.71 71.50 0.3M
2023-02-03 71.55 72.67 71.14 72.00 1.6M
2023-02-02 69.95 72.83 69.53 72.37 1.5M
2023-02-01 68.51 69.76 68.25 69.50 1.4M
2023-01-31 67.48 68.27 66.83 68.01 1.6M
2023-01-30 69.11 69.13 67.23 67.81 0.9M
2023-01-27 68.52 69.23 68.52 68.93 0.2M
2023-01-26 68.01 68.44 67.75 68.16 1.0M
2023-01-25 67.64 67.93 67.21 67.45 0.6M
2023-01-24 67.60 68.25 67.07 67.79 0.6M
2023-01-23 66.57 67.36 66.08 67.13 1.0M
2023-01-20 66.17 66.17 65.32 65.71 0.5M
2023-01-19 66.60 66.93 65.54 65.92 0.7M
2023-01-18 67.27 67.70 66.98 67.32 3.9M
2023-01-17 67.19 67.65 66.46 67.27 0.5M
2023-01-16 67.44 67.44 66.64 67.21 1.0M
2023-01-13 68.54 68.68 66.77 67.28 2.1M
2023-01-12 68.43 69.11 68.19 68.85 1.0M
2023-01-11 67.97 68.43 67.82 68.19 0.6M
2023-01-10 67.27 67.98 37.00 67.47 1.5M
2023-01-09 67.28 67.62 66.90 67.32 0.6M
2023-01-06 66.63 67.06 64.95 66.48 0.6M
2023-01-05 65.73 66.64 65.37 66.49 0.7M
2023-01-04 64.42 66.07 64.39 65.81 3.1M
2023-01-03 63.68 64.90 63.68 64.25 0.7M