Mercados españoles cerrados

Moelis & Co (17M.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,500,00 (0,00%)
Al cierre: 08:06AM 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 202451,5051,5051,5051,5051,5078
16 may 202451,5051,5051,5051,5051,50-
15 may 202451,0051,0051,0051,0051,00-
14 may 202451,0051,0051,0051,0051,00-
13 may 202450,5050,5050,5050,5050,50-
10 may 202450,0050,0050,0050,0050,00-
09 may 202449,0049,0049,0049,0049,00-
08 may 202448,2048,2048,2048,2048,20-
07 may 202448,4048,4048,4048,4048,40-
06 may 202447,6047,6047,6047,6047,60-
03 may 202447,8047,8047,8047,8047,80-
03 may 20240.6 Dividendo
02 may 202446,8046,8046,8046,8046,20-
30 abr 202446,4046,4046,4046,4045,81-
29 abr 202446,2046,2046,2046,2045,61-
26 abr 202446,6046,6046,6046,6046,00-
25 abr 202450,0050,0050,0050,0049,36-
24 abr 202451,0051,0051,0051,0050,35-
23 abr 202449,6049,6049,6049,6048,96-
22 abr 202448,2048,2048,2048,2047,58-
19 abr 202447,4047,4047,4047,4046,79-
18 abr 202447,8047,8047,8047,8047,19-
17 abr 202447,8047,8047,8047,8047,19-
16 abr 202448,4048,4048,4048,4047,78-
15 abr 202448,8048,8048,8048,8048,17-
12 abr 202449,6049,6049,6049,6048,96-
11 abr 202450,0050,0050,0050,0049,36-
10 abr 202452,5052,5052,5052,5051,83-
09 abr 202452,0052,0052,0052,0051,33-
08 abr 202451,5051,5051,5051,5050,84-
05 abr 202451,5051,5051,5051,5050,84-
04 abr 202451,5051,5051,5051,5050,84-
03 abr 202451,5051,5051,5051,5050,84-
02 abr 202452,0052,0052,0052,0051,33-
28 mar 202452,7552,7552,7552,7552,07-
27 mar 202450,7050,7050,7050,7050,05-
26 mar 202450,5050,5050,5050,5049,85-
25 mar 202451,1051,1051,1051,1050,44-
22 mar 202452,3052,3052,3052,3051,63-
21 mar 202450,6550,6550,6550,6550,00-
20 mar 202450,3050,3050,3050,3049,66-
19 mar 202449,0449,0449,0449,0448,41-
18 mar 202448,9048,9048,9048,9048,27-
15 mar 202448,4848,4848,4848,4847,86-
14 mar 202449,3049,3049,3049,3048,67-
13 mar 202447,5847,5847,5847,5846,97-
12 mar 202448,4648,4648,4648,4647,84-
11 mar 202448,1848,1848,1848,1847,56-
08 mar 202447,2847,2847,2847,2846,67-
07 mar 202447,2847,2847,2847,2846,67-
06 mar 202447,8247,8247,8247,8247,21-
05 mar 202447,5847,5847,5847,5846,97-
04 mar 202448,9448,9448,9448,9448,31-
01 mar 202449,6849,6849,6849,6849,04-
29 feb 202449,2249,2249,2249,2248,59-
28 feb 202448,9248,9248,9248,9248,29-
27 feb 202448,9048,9048,9048,9048,27-
26 feb 202449,4049,4049,4049,4048,77-
23 feb 202451,0051,0051,0051,0050,35-
22 feb 202450,3050,3050,3050,3049,66-
21 feb 202450,8050,8050,8050,8050,15-
20 feb 202450,7050,7050,7050,7050,05-
19 feb 202451,2051,2050,8050,8050,1578
16 feb 202451,4051,4051,4051,4050,74-
16 feb 20240.6 Dividendo
15 feb 202450,1550,1550,1550,1548,91-
14 feb 202449,5849,5849,5849,5848,36-
13 feb 202451,6551,6551,6551,6550,38-
12 feb 202449,7849,7849,7849,7848,55-
09 feb 202450,8550,8550,8550,8549,60-
08 feb 202450,2550,2550,2550,2549,01-
07 feb 202450,4050,4050,4050,4049,16-
06 feb 202450,8050,8050,8050,8049,55-
05 feb 202452,2552,2552,2552,2550,96-
02 feb 202451,0551,0551,0551,0549,79-
01 feb 202450,4550,4550,4550,4549,21-
31 ene 202452,3052,3052,3052,3051,01-
30 ene 202452,8552,8552,8552,8551,55-
29 ene 202450,6550,6550,6550,6549,40-
26 ene 202450,7050,7050,7050,7049,45-
25 ene 202450,5050,5050,5050,5049,26-
24 ene 202450,3550,3550,3550,3549,11-
23 ene 202450,4050,4050,4050,4049,16-
22 ene 202449,0049,0049,0049,0047,79-
19 ene 202448,5248,5248,5248,5247,32-
18 ene 202448,4248,4248,4248,4247,23-
17 ene 202448,7048,7048,7048,7047,50-
16 ene 202448,1848,1848,1848,1846,99-
15 ene 202447,6247,6247,6247,6246,45-
12 ene 202447,6247,6247,6247,6246,45-
11 ene 202448,6048,6048,6048,6047,40-
10 ene 202449,6049,6049,6049,6048,38-
09 ene 202450,7550,7550,7550,7549,50-
08 ene 202449,2049,2049,2049,2047,99-
05 ene 202449,2049,2049,2049,2047,99-
04 ene 202449,4849,4849,4849,4848,26-
03 ene 202450,4050,4050,4050,4049,16-
02 ene 202450,5550,5550,5550,5549,30-
29 dic 202351,2051,3551,2051,3550,09-
28 dic 202351,5051,5051,5051,5050,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...