Mercados españoles cerrados en 7 hrs 1 min

Magnite Inc (15R.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,46-0,09 (-1,08%)
A partir del 09:50AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20248,278,478,458,468,4630
24 abr 20248,278,558,278,558,55-
23 abr 20248,158,248,148,208,20-
22 abr 20247,958,147,908,148,14-
19 abr 20248,088,117,957,957,95-
18 abr 20248,058,177,988,118,11-
17 abr 20248,188,298,148,148,14-
16 abr 20248,298,338,158,188,18-
15 abr 20248,628,688,388,388,38-
12 abr 20248,808,868,608,608,60-
11 abr 20248,848,878,778,878,87-
10 abr 20249,199,238,838,838,83-
09 abr 20249,079,269,029,179,17-
08 abr 20249,029,208,909,149,14-
05 abr 20249,109,118,999,009,0030
04 abr 20249,279,389,159,159,15-
03 abr 20249,379,449,299,309,30-
02 abr 20249,869,989,319,379,37-
28 mar 20249,6410,079,519,899,89-
27 mar 20249,689,779,479,559,55-
26 mar 20249,5410,009,549,769,76-
25 mar 20249,699,719,479,479,47-
22 mar 20249,749,869,689,689,68-
21 mar 20249,8210,049,629,699,69-
20 mar 202410,4410,509,659,929,92-
19 mar 202410,3910,4710,1810,4610,46-
18 mar 202410,4010,6110,2510,3610,36-
15 mar 202410,3410,4310,1710,3910,39-
14 mar 202410,5210,7110,2210,2210,22-
13 mar 202410,3710,6510,3710,4710,47-
12 mar 202410,3810,5210,2010,3510,35-
11 mar 202410,5910,6510,4210,4210,42-
08 mar 202410,5510,8210,4910,6110,61-
07 mar 202410,6610,8510,5410,5610,56-
06 mar 202410,6510,9310,5410,6410,64-
05 mar 202410,8410,8510,5210,6010,60-
04 mar 202411,2711,7610,5710,8210,82-
01 mar 202411,2011,4010,9811,1711,17-
29 feb 20249,7511,109,4411,1011,10-
28 feb 202410,6010,649,689,689,68-
27 feb 20249,6510,639,4110,5410,54-
26 feb 20248,678,968,618,968,96-
23 feb 20248,638,698,468,638,63-
22 feb 20248,798,948,608,658,65-
21 feb 20249,119,118,728,778,77-
20 feb 20249,779,779,089,109,10-
19 feb 20249,699,979,689,789,78-
16 feb 20249,439,679,359,629,62-
15 feb 20248,749,108,749,109,10-
14 feb 20248,298,778,298,728,72-
13 feb 20248,968,968,248,248,24-
12 feb 20248,819,088,819,029,02-
09 feb 20248,648,998,588,808,80-
08 feb 20248,548,688,468,628,62-
07 feb 20248,558,618,468,548,54-
06 feb 20248,148,518,148,518,51-
05 feb 20248,718,748,088,198,19-
02 feb 20248,348,728,268,698,69110
01 feb 20248,208,418,188,338,33-
31 ene 20248,638,648,228,228,22-
30 ene 20248,848,848,558,628,62-
29 ene 20248,468,798,468,798,79-
26 ene 20248,648,728,458,478,47-
25 ene 20248,518,718,498,608,60-
24 ene 20248,628,728,478,478,47-
23 ene 20248,458,938,458,648,64-
22 ene 20248,218,478,218,478,47-
19 ene 20248,138,228,018,228,22-
18 ene 20247,978,297,978,178,17-
17 ene 20248,038,037,827,977,97-
16 ene 20248,358,398,018,018,01-
15 ene 20248,358,358,348,358,35-
12 ene 20248,288,648,278,388,38-
11 ene 20248,578,588,278,318,31-
10 ene 20248,578,588,498,518,51-
09 ene 20248,518,608,478,568,56-
08 ene 20248,108,638,098,608,60-
05 ene 20248,018,137,928,118,11-
04 ene 20248,198,198,028,028,02-
03 ene 20248,398,408,078,228,22-
02 ene 20248,478,688,388,388,38-
29 dic 20238,698,708,678,678,67-
28 dic 20238,858,868,658,668,66-
27 dic 20238,928,928,798,818,81-
22 dic 20238,708,768,598,658,65-
21 dic 20238,758,878,698,718,71-
20 dic 20238,829,108,728,808,80-
19 dic 20238,358,828,358,828,8270
18 dic 20238,348,398,328,358,35-
15 dic 20238,498,538,338,348,34-
14 dic 20238,208,578,168,508,50-
13 dic 20237,778,177,728,178,17-
12 dic 20237,807,867,697,757,75-
11 dic 20237,867,917,807,817,81-
08 dic 20237,597,857,587,857,85-
07 dic 20237,697,717,587,587,58-
06 dic 20237,637,847,637,747,74-
05 dic 20237,887,917,607,607,60-
04 dic 20237,717,937,697,937,93-
01 dic 20237,417,737,417,717,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...