Mercados españoles cerrados

Main Street Capital Corp (13M.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,85-0,24 (-0,52%)
Al cierre: 08:13AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202444,8544,8544,8544,8544,85-
16 may 202445,0945,0945,0945,0945,09-
15 may 202445,9745,9745,9745,9745,97-
14 may 202445,0145,9945,0145,9945,9935
13 may 202446,0146,0146,0146,0146,01-
10 may 202447,1947,1946,3346,3346,33640
09 may 202447,0147,0147,0147,0147,01-
08 may 202447,1047,1047,1047,1047,10-
07 may 202447,0547,0547,0547,0547,05-
07 may 20240.24 Dividendo
06 may 202446,8546,8546,8546,8546,6145
03 may 202446,4246,4246,4246,4246,18-
02 may 202446,5246,7546,5246,7546,5143
30 abr 202446,1946,1946,1946,1945,95-
29 abr 202445,9945,9945,9945,9945,7684
26 abr 202445,5445,5445,5445,5445,31-
25 abr 202445,0745,0745,0745,0744,84-
24 abr 202445,4645,4645,4645,4645,22-
23 abr 202444,9744,9744,9744,9744,74-
22 abr 202444,7144,7144,7144,7144,48-
19 abr 202444,1044,1044,1044,1043,88-
18 abr 202443,9243,9243,9243,9243,69-
17 abr 202444,1044,1044,1044,1043,88-
16 abr 202443,9043,9043,9043,9043,68-
15 abr 202444,0644,5144,0644,5144,282
12 abr 202444,4544,4544,4544,4544,22-
11 abr 202444,2644,2644,2644,2644,03-
10 abr 202443,7344,1943,7344,1943,96100
09 abr 202443,6543,6543,6543,6543,42-
08 abr 202443,4243,4243,4243,4243,20-
05 abr 202443,1543,6543,1543,6543,4212
05 abr 20240.24 Dividendo
04 abr 202443,3843,3843,3843,3842,91-
03 abr 202443,5143,5143,5143,5143,04-
02 abr 202444,4044,4043,6543,6543,1972
28 mar 202443,0143,0143,0143,0142,55-
27 mar 202442,7242,7242,7242,7242,26-
26 mar 202442,6042,7442,6042,7442,2842
25 mar 202442,5342,6342,5342,6342,186
22 mar 202442,3342,3342,3342,3341,88-
21 mar 202442,1542,1542,0642,0641,612
20 mar 202442,2842,2842,2842,2841,84-
19 mar 202442,2242,2642,2242,2641,8215
19 mar 20240.3 Dividendo
18 mar 202442,4442,4442,4442,4441,70-
15 mar 202442,0142,4542,0142,4541,7074
14 mar 202442,0642,0642,0642,0641,31-
13 mar 202442,0442,0442,0442,0441,30-
12 mar 202442,1942,1941,9641,9641,22100
11 mar 202442,0142,0142,0142,0141,26-
08 mar 202442,1542,1542,1542,1541,40-
07 mar 202442,1742,1742,1742,1741,43-
07 mar 20240.24 Dividendo
06 mar 202441,6942,4041,6942,4041,4250
05 mar 202441,8541,8541,8541,8540,87-
04 mar 202442,0642,0642,0642,0641,08-
01 mar 202442,2942,2942,2942,2941,31-
29 feb 202441,7942,3741,7942,3741,3910
28 feb 202442,3142,3142,3142,3141,33-
27 feb 202442,0842,0842,0842,0841,10-
26 feb 202442,0142,0142,0142,0141,03-
23 feb 202442,0642,3042,0642,3041,32125
22 feb 202441,5741,5741,5741,5740,61-
21 feb 202441,3541,7241,3541,7240,7610
20 feb 202441,9041,9041,9041,9040,93-
19 feb 202442,0242,0241,7141,7140,7455
16 feb 202441,5141,5141,5141,5140,54-
15 feb 202441,3741,3741,3741,3740,41-
14 feb 202441,2241,2241,2241,2240,27-
13 feb 202441,2541,2541,2541,2540,29-
12 feb 202441,0341,0341,0341,0340,07-
09 feb 202441,2141,2141,2141,2140,25-
08 feb 202441,6541,6541,6541,6540,69-
07 feb 202441,6441,6441,6441,6440,67-
07 feb 20240.24 Dividendo
06 feb 202441,7141,7141,7141,7140,51-
05 feb 202441,9741,9741,9741,9740,76-
02 feb 202441,3641,3641,3641,3640,17-
01 feb 202441,8841,8841,8841,8840,68-
31 ene 202442,3142,6942,0742,0740,8675
30 ene 202442,0342,0342,0342,0340,82-
29 ene 202442,4442,4942,4442,4941,2643
26 ene 202441,7241,7241,7241,7240,51-
25 ene 202441,5241,5241,5241,5240,32-
24 ene 202441,6641,6641,6641,6640,46-
23 ene 202441,3041,5141,3041,5140,3120
22 ene 202440,3541,1040,3541,1039,9237
19 ene 202440,1440,1440,1440,1438,98-
18 ene 202439,9439,9439,9439,9438,78-
17 ene 202439,8339,8339,8339,8338,68-
16 ene 202440,0140,0139,9939,9938,845
15 ene 202439,6039,6039,6039,6038,46-
12 ene 202439,6039,6039,6039,6038,46-
11 ene 202439,7039,7039,7039,7038,56-
10 ene 202440,0140,0140,0140,0138,85-
09 ene 202439,9239,9239,9239,9238,78-
08 ene 202439,7039,7039,7039,7038,56-
05 ene 202439,8139,8139,8139,8138,66-
04 ene 202439,6039,6939,6039,6938,5575
04 ene 20240.24 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...