Mercados españoles cerrados

Monster Beverage Corporation (0K34.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,30-0,17 (-0,33%)
Al cierre: 06:48PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202450,4650,5750,0050,3050,3098.781
27 jun 202450,4950,6750,2850,4750,473685
26 jun 202450,1450,8849,6050,4750,47264.743
25 jun 202449,5950,3049,5149,9949,998460
24 jun 202448,9449,7548,9449,5649,565681
21 jun 202448,9049,5448,9049,4249,429748
20 jun 202448,5249,0748,3548,9048,903492
19 jun 2024------
18 jun 202449,2249,2248,5648,5648,56585.041
17 jun 202447,8349,1647,6649,1349,136775
14 jun 202448,3848,7747,8647,8647,864349
13 jun 202449,7949,9248,5748,8048,809039
12 jun 202451,2251,3649,3449,3549,3511.876
11 jun 202450,9651,1650,3550,9150,915616
10 jun 202452,4152,5551,1351,4051,407209
07 jun 202452,2752,5252,0352,2452,246998
06 jun 202454,4354,4352,0052,0152,0126.598
05 jun 202452,1952,4551,8252,3252,327849
04 jun 202452,0352,2651,6051,7251,725587
03 jun 202451,8052,0651,4051,5351,538423
31 may 202451,3751,4750,8951,2651,266454
30 may 202452,0652,3751,0751,2751,277330
29 may 202451,6052,2951,4352,0652,066697
28 may 202452,9352,9351,8952,0452,049209
24 may 202453,0053,0252,6952,8952,896424
23 may 202453,1053,1952,6352,7252,7229.697
22 may 202453,3853,4453,1253,1553,158606
21 may 202453,7553,7553,1053,2353,239225
20 may 202454,8954,8953,5353,5553,559252
17 may 202453,9054,2253,8953,9353,931887
16 may 202454,4254,4954,0754,1654,164450
15 may 202454,4854,6954,1554,2154,21792.180
14 may 202454,6154,7253,9954,2854,289829
13 may 202455,5855,7854,7554,7554,753396
10 may 202455,2755,6855,0755,6155,612006
09 may 202454,3255,3154,3255,0655,062391
08 may 202455,2755,2754,2054,3854,384330
07 may 202454,4954,5454,0854,3554,355129
03 may 202454,4654,9053,2654,3854,382124
02 may 202453,8754,0053,2653,6953,69632
01 may 202453,0353,6352,9153,6153,617438
30 abr 202454,0054,0953,6253,7653,762037
29 abr 202454,0054,0753,3453,9953,99430.583
26 abr 202452,6153,5352,6153,5353,53427
25 abr 202454,2454,2451,9953,0353,037666
24 abr 202453,2254,8153,1354,7354,7312.246
23 abr 202453,4453,6553,2353,4953,492250
22 abr 202453,4153,6953,3153,6953,697525
19 abr 202453,4553,5752,7953,0053,004268
18 abr 202454,2554,3953,2253,2453,2468.687
17 abr 202454,8355,1154,1254,1554,153004
16 abr 202454,2154,9754,0154,9354,932487
15 abr 202455,1555,4354,0654,4754,475953
12 abr 202454,3654,6154,3254,5254,524593
11 abr 202454,7755,1154,5254,9554,955059
10 abr 202455,0055,3054,2954,4654,468347
09 abr 202455,6955,9955,4055,6755,67765.146
08 abr 202455,8255,9155,7055,7455,744887
05 abr 202455,9256,8655,5755,8955,892327
04 abr 202456,2856,7656,1856,5456,548816
03 abr 202456,9057,0956,2856,2856,282554
02 abr 202457,7657,7656,9957,1057,107682
28 mar 202459,7759,9859,2759,5559,551137
27 mar 202459,7260,1359,2359,2759,271917
26 mar 202459,3059,5659,1959,2559,25635
25 mar 202459,5959,8259,0059,2959,295622
22 mar 202459,7359,8859,4259,6759,673910
21 mar 202459,8360,5259,8360,1560,152715
20 mar 202460,8160,8159,9060,0860,082714
19 mar 202460,9460,9960,4560,7260,72727
18 mar 202460,8861,2060,6760,9860,984545
15 mar 202459,8260,3659,5360,3460,344167
14 mar 202461,1061,1960,3060,3060,302878
13 mar 202459,8361,1859,8161,1061,108339
12 mar 202459,1359,5858,9559,5859,58956
11 mar 202458,8759,4958,7859,2159,2113.044
08 mar 202459,2059,6958,8959,5259,522557
07 mar 202458,3159,4558,3159,3659,36257.786
06 mar 202458,0958,5657,5358,5058,504410
05 mar 202458,4658,5557,9558,2258,223218
04 mar 202458,7559,1558,4958,6258,624580
01 mar 202458,6059,1158,3658,7458,741750
29 feb 202458,4060,0358,1458,7458,749512
28 feb 202456,2256,2355,1456,1456,144805
27 feb 202455,5055,7455,3855,5655,56318
26 feb 202455,2355,7555,1455,5555,55350.763
23 feb 202455,0555,6755,0155,2655,263591
22 feb 202454,9255,2554,7955,2055,207920
21 feb 202455,6055,6254,9655,0055,002981
20 feb 202455,2855,6554,9655,2655,268120
19 feb 2024------
16 feb 202456,1756,1754,9955,7455,749237
15 feb 202456,2356,3455,8056,3256,32565
14 feb 202456,1356,6355,4755,4855,483893
13 feb 202456,0456,4455,5455,8155,815511
12 feb 202455,5855,9155,2955,9155,9118.833
09 feb 202456,5756,5755,4355,5855,582000
08 feb 202456,3156,6156,0556,0556,052036
07 feb 202456,7356,9056,3556,7256,721246
06 feb 202455,2656,1555,1355,9655,965588
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...