Murata Manufacturing Co Ltd_EUR (6981)
Exportar para Excel
| 23/10/2026 |
216.150 |
-2,79%
|
35,24
|
34,83
|
35,605
|
35,25
|
| 22/10/2026 |
88.370 |
-5,31%
|
35,925
|
35,90
|
36,57
|
36,26
|
| 21/10/2026 |
194.030 |
2,28%
|
37,775
|
37,57
|
38,51
|
38,295
|
| 20/10/2026 |
211.950 |
-1,38%
|
36,92
|
36,62
|
37,885
|
37,44
|
| 19/10/2026 |
201.240 |
0,65%
|
38,065
|
37,85
|
38,43
|
37,965
|
| 16/10/2026 |
195.970 |
-2,66%
|
38,99
|
37,615
|
39,06
|
37,72
|
| 15/10/2026 |
204.350 |
-6,79%
|
37,865
|
37,43
|
39,135
|
38,75
|
| 14/10/2026 |
187.000 |
-2,67%
|
42,48
|
41,385
|
42,48
|
41,575
|
| 13/10/2026 |
95.480 |
-3,38%
|
42,545
|
42,39
|
42,93
|
42,715
|
| 12/10/2026 |
177.350 |
-1,43%
|
45,02
|
44,21
|
45,505
|
44,21
|
| 09/10/2026 |
173.580 |
-2,75%
|
44,79
|
44,555
|
45,09
|
44,85
|
| 08/10/2026 |
171.720 |
-4,46%
|
46,815
|
45,945
|
46,815
|
46,12
|
| 07/10/2026 |
161.390 |
-2,14%
|
48,89
|
47,48
|
48,89
|
48,275
|
| 06/10/2026 |
129.260 |
-1,22%
|
50,41
|
49,275
|
50,41
|
49,33
|
| 05/10/2026 |
132.390 |
3,65%
|
49,25
|
49,045
|
50,01
|
49,94
|
| 02/10/2026 |
131.300 |
2,35%
|
47,54
|
47,33
|
48,57
|
48,18
|
| 01/10/2026 |
95.340 |
7,53%
|
47,305
|
46,40
|
47,43
|
47,075
|
| 30/09/2026 |
147.550 |
-2,87%
|
44,345
|
43,78
|
44,38
|
43,78
|
| 29/09/2026 |
144.360 |
1,01%
|
44,675
|
44,575
|
45,735
|
45,075
|
| 28/09/2026 |
177.010 |
0,04%
|
44,76
|
44,205
|
44,83
|
44,625
|
| 25/09/2026 |
145.160 |
3,35%
|
44,46
|
44,25
|
44,745
|
44,605
|
| 24/09/2026 |
153.310 |
-2,28%
|
43,525
|
42,67
|
43,70
|
43,16
|
| 23/09/2026 |
182.950 |
-1,44%
|
44,325
|
43,53
|
44,935
|
44,165
|
| 22/09/2026 |
183.030 |
1,82%
|
44,12
|
44,025
|
45,01
|
44,81
|
| 21/09/2026 |
176.840 |
0,58%
|
42,675
|
42,675
|
44,43
|
44,01
|
| 18/09/2026 |
149.870 |
4,55%
|
42,275
|
42,18
|
43,77
|
43,755
|
| 17/09/2026 |
186.580 |
-1,55%
|
41,505
|
41,32
|
42,17
|
41,85
|
| 16/09/2026 |
182.490 |
1,70%
|
42,30
|
42,155
|
43,21
|
42,51
|
| 15/09/2026 |
121.440 |
6,54%
|
41,20
|
40,945
|
42,18
|
41,80
|
| 14/09/2026 |
192.460 |
-5,21%
|
39,845
|
39,12
|
40,09
|
39,235
|
| 11/09/2026 |
178.950 |
1,10%
|
41,19
|
40,84
|
41,695
|
41,39
|
| 10/09/2026 |
185.960 |
4,55%
|
41,63
|
40,025
|
42,22
|
40,94
|
| 09/09/2026 |
176.540 |
-0,50%
|
39,755
|
39,125
|
40,00
|
39,16
|
| 08/09/2026 |
172.890 |
-5,63%
|
39,88
|
39,005
|
39,99
|
39,355
|
| 07/09/2026 |
181.510 |
4,62%
|
41,85
|
41,56
|
42,12
|
41,705
|
| 04/09/2026 |
194.050 |
4,91%
|
39,40
|
38,93
|
39,905
|
39,865
|
| 03/09/2026 |
197.940 |
-1,71%
|
37,545
|
37,47
|
38,07
|
38,00
|
| 02/09/2026 |
106.120 |
1,10%
|
37,265
|
36,845
|
39,055
|
38,66
|
| 01/09/2026 |
200.190 |
-0,74%
|
39,425
|
38,00
|
39,535
|
38,24
|
| 31/08/2026 |
193.950 |
-1,90%
|
38,875
|
38,13
|
39,025
|
38,525
|
| 28/08/2026 |
190.500 |
-0,24%
|
39,565
|
39,23
|
39,99
|
39,27
|
| 27/08/2026 |
194.520 |
3,06%
|
39,005
|
38,945
|
39,475
|
39,365
|
| 26/08/2026 |
202.180 |
0,03%
|
38,27
|
38,095
|
38,645
|
38,195
|
| 25/08/2026 |
199.840 |
2,19%
|
38,195
|
37,325
|
38,45
|
38,185
|
| 24/08/2026 |
205.780 |
-2,61%
|
38,19
|
37,045
|
38,19
|
37,365
|
| 21/08/2026 |
201.780 |
0,93%
|
37,975
|
37,83
|
38,50
|
38,365
|
| 20/08/2026 |
205.040 |
-5,64%
|
38,67
|
36,875
|
38,77
|
38,01
|
| 19/08/2026 |
192.120 |
2,47%
|
39,575
|
39,49
|
40,94
|
40,28
|
| 18/08/2026 |
191.980 |
-12,42%
|
40,43
|
39,215
|
40,60
|
39,31
|
| 17/08/2026 |
168.980 |
1,66%
|
44,725
|
44,435
|
45,035
|
44,885
|
| 14/08/2026 |
173.660 |
-4,44%
|
44,90
|
43,85
|
44,90
|
44,15
|
| 13/08/2026 |
105.790 |
10,83%
|
45,095
|
44,885
|
46,50
|
46,20
|
| 12/08/2026 |
185.410 |
4,11%
|
40,91
|
40,45
|
42,185
|
41,685
|
| 11/08/2026 |
188.740 |
0,73%
|
39,795
|
39,665
|
40,06
|
40,04
|
| 10/08/2026 |
184.500 |
-1,84%
|
39,47
|
39,27
|
39,87
|
39,75
|
| 07/08/2026 |
189.850 |
-1,32%
|
39,885
|
39,58
|
40,725
|
40,495
|
| 06/08/2026 |
167.300 |
-5,73%
|
40,535
|
39,69
|
41,21
|
41,035
|
| 05/08/2026 |
94.380 |
7,47%
|
43,295
|
42,915
|
45,25
|
43,53
|
| 04/08/2026 |
189.880 |
3,55%
|
38,765
|
38,605
|
40,825
|
40,505
|
| 03/08/2026 |
100.690 |
0,29%
|
39,76
|
33,47
|
39,94
|
39,115
|
| 31/07/2026 |
177.000 |
-2,76%
|
40,91
|
36,545
|
43,735
|
39,00
|
| 30/07/2026 |
197.670 |
20,62%
|
34,36
|
33,605
|
41,975
|
40,105
|
| 29/07/2026 |
200.180 |
-13,48%
|
32,65
|
32,345
|
34,24
|
33,25
|
| 28/07/2026 |
194.700 |
-8,50%
|
38,31
|
36,60
|
38,435
|
38,43
|
| 27/07/2026 |
154.520 |
-4,96%
|
42,725
|
41,11
|
43,43
|
42,00
|
| 24/07/2026 |
164.870 |
-1,44%
|
44,00
|
44,00
|
44,68
|
44,19
|
| 23/07/2026 |
161.120 |
-0,55%
|
46,295
|
44,295
|
46,295
|
44,835
|
| 22/07/2026 |
165.500 |
3,69%
|
44,69
|
44,34
|
45,355
|
45,085
|
| 21/07/2026 |
167.360 |
2,98%
|
42,67
|
42,085
|
43,86
|
43,48
|
| 20/07/2026 |
186.500 |
1,96%
|
40,44
|
39,71
|
42,64
|
42,22
|
| 17/07/2026 |
168.620 |
%
|
40,20
|
39,53
|
42,04
|
41,41
|
