Mercados españoles cerrados

Main Street Capital Corp (13M.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,42-0,33 (-0,72%)
Al cierre: 08:13AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202446,4246,4246,4246,4246,42-
02 may 202446,5246,7546,5246,7546,7543
30 abr 202446,1946,1946,1946,1946,19-
29 abr 202445,9945,9945,9945,9945,9984
26 abr 202445,5445,5445,5445,5445,54-
25 abr 202445,0745,0745,0745,0745,07-
24 abr 202445,4645,4645,4645,4645,46-
23 abr 202444,9744,9744,9744,9744,97-
22 abr 202444,7144,7144,7144,7144,71-
19 abr 202444,1044,1044,1044,1044,10-
18 abr 202443,9243,9243,9243,9243,92-
17 abr 202444,1044,1044,1044,1044,10-
16 abr 202443,9043,9043,9043,9043,90-
15 abr 202444,0644,5144,0644,5144,512
12 abr 202444,4544,4544,4544,4544,45-
11 abr 202444,2644,2644,2644,2644,26-
10 abr 202443,7344,1943,7344,1944,19100
09 abr 202443,6543,6543,6543,6543,65-
08 abr 202443,4243,4243,4243,4243,42-
05 abr 202443,1543,6543,1543,6543,6512
05 abr 20240.24 Dividendo
04 abr 202443,3843,3843,3843,3843,13-
03 abr 202443,5143,5143,5143,5143,26-
02 abr 202444,4044,4043,6543,6543,4172
28 mar 202443,0143,0143,0143,0142,77-
27 mar 202442,7242,7242,7242,7242,48-
26 mar 202442,6042,7442,6042,7442,5042
25 mar 202442,5342,6342,5342,6342,396
22 mar 202442,3342,3342,3342,3342,09-
21 mar 202442,1542,1542,0642,0641,822
20 mar 202442,2842,2842,2842,2842,05-
19 mar 202442,2242,2642,2242,2642,0315
19 mar 20240.3 Dividendo
18 mar 202442,4442,4442,4442,4441,91-
15 mar 202442,0142,4542,0142,4541,9274
14 mar 202442,0642,0642,0642,0641,53-
13 mar 202442,0442,0442,0442,0441,51-
12 mar 202442,1942,1941,9641,9641,43100
11 mar 202442,0142,0142,0142,0141,48-
08 mar 202442,1542,1542,1542,1541,62-
07 mar 202442,1742,1742,1742,1741,65-
07 mar 20240.24 Dividendo
06 mar 202441,6942,4041,6942,4041,6350
05 mar 202441,8541,8541,8541,8541,09-
04 mar 202442,0642,0642,0642,0641,29-
01 mar 202442,2942,2942,2942,2941,53-
29 feb 202441,7942,3741,7942,3741,6010
28 feb 202442,3142,3142,3142,3141,54-
27 feb 202442,0842,0842,0842,0841,31-
26 feb 202442,0142,0142,0142,0141,24-
23 feb 202442,0642,3042,0642,3041,53125
22 feb 202441,5741,5741,5741,5740,82-
21 feb 202441,3541,7241,3541,7240,9710
20 feb 202441,9041,9041,9041,9041,14-
19 feb 202442,0242,0241,7141,7140,9555
16 feb 202441,5141,5141,5141,5140,75-
15 feb 202441,3741,3741,3741,3740,61-
14 feb 202441,2241,2241,2241,2240,48-
13 feb 202441,2541,2541,2541,2540,50-
12 feb 202441,0341,0341,0341,0340,28-
09 feb 202441,2141,2141,2141,2140,46-
08 feb 202441,6541,6541,6541,6540,90-
07 feb 202441,6441,6441,6441,6440,88-
07 feb 20240.24 Dividendo
06 feb 202441,7141,7141,7141,7140,72-
05 feb 202441,9741,9741,9741,9740,97-
02 feb 202441,3641,3641,3641,3640,38-
01 feb 202441,8841,8841,8841,8840,89-
31 ene 202442,3142,6942,0742,0741,0775
30 ene 202442,0342,0342,0342,0341,03-
29 ene 202442,4442,4942,4442,4941,4743
26 ene 202441,7241,7241,7241,7240,72-
25 ene 202441,5241,5241,5241,5240,53-
24 ene 202441,6641,6641,6641,6640,67-
23 ene 202441,3041,5141,3041,5140,5220
22 ene 202440,3541,1040,3541,1040,1337
19 ene 202440,1440,1440,1440,1439,18-
18 ene 202439,9439,9439,9439,9438,98-
17 ene 202439,8339,8339,8339,8338,88-
16 ene 202440,0140,0139,9939,9939,045
15 ene 202439,6039,6039,6039,6038,66-
12 ene 202439,6039,6039,6039,6038,66-
11 ene 202439,7039,7039,7039,7038,76-
10 ene 202440,0140,0140,0140,0139,05-
09 ene 202439,9239,9239,9239,9238,97-
08 ene 202439,7039,7039,7039,7038,76-
05 ene 202439,8139,8139,8139,8138,86-
04 ene 202439,6039,6939,6039,6938,7575
04 ene 20240.24 Dividendo
03 ene 202439,6539,6539,6539,6538,48-
02 ene 202439,4039,4739,4039,4738,3050
29 dic 202339,5139,6039,5139,6038,43-
28 dic 202338,9738,9738,9738,9737,81-
27 dic 202339,2939,2939,2939,2938,1245
22 dic 202338,8138,8138,8138,8137,65-
21 dic 202339,0139,0138,9438,9537,79120
20 dic 202339,0139,0139,0139,0137,85-
19 dic 202339,2439,5339,2439,5338,3650
19 dic 20230.275 Dividendo
18 dic 202339,1339,6939,1339,6938,255
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...