Mercados españoles cerrados

MEKO AB (1OM.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,99-0,47 (-4,49%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20249,999,999,999,999,9910
17 may 20241.85 Dividendo
16 may 202410,4610,4610,4610,468,61-
15 may 202410,3610,3610,3610,368,53-
14 may 202410,1810,1810,1810,188,38-
13 may 202410,1810,1810,1810,188,38-
10 may 20249,999,999,999,998,22-
09 may 20249,939,939,939,938,17-
08 may 20249,979,979,979,978,21-
07 may 20249,929,929,929,928,17-
06 may 20249,849,849,849,848,10-
03 may 20249,529,529,529,527,84-
02 may 20249,519,519,519,517,83-
30 abr 20249,369,369,369,367,70-
29 abr 20249,539,539,539,537,84-
26 abr 20249,469,469,469,467,79-
25 abr 20249,579,579,579,577,88-
24 abr 20249,559,559,559,557,86-
23 abr 20249,649,649,649,647,94-
22 abr 20249,359,359,359,357,70-
19 abr 20249,329,329,329,327,67-
18 abr 20249,359,359,359,357,70-
17 abr 20249,369,369,369,367,70-
16 abr 20249,549,549,549,547,85-
15 abr 20249,909,909,909,908,15-
12 abr 202410,0810,0810,0810,088,30-
11 abr 202410,0210,0210,0210,028,25-
10 abr 202410,1610,1610,1610,168,36-
09 abr 202410,1210,1210,1210,128,33-
08 abr 202410,0010,0010,0010,008,23-
05 abr 20249,919,919,919,918,16-
04 abr 202410,0410,0410,0410,048,26-
03 abr 202410,0810,0810,0810,088,30-
02 abr 202410,3810,3810,3810,388,54-
28 mar 20249,949,949,949,948,18-
27 mar 202410,2210,2210,2210,228,41-
26 mar 202410,2910,2910,2910,298,47-
25 mar 202410,2210,2210,2210,228,41-
22 mar 202410,3110,3110,3110,318,49-
21 mar 202410,4710,4710,4710,478,62-
20 mar 202410,2910,2910,2910,298,47-
19 mar 202410,2710,2710,2710,278,45-
18 mar 202410,4010,4010,4010,408,56-
15 mar 202410,4010,4010,4010,408,56-
14 mar 202410,3210,3210,3210,328,49-
13 mar 202410,1110,1110,1110,118,32-
12 mar 202410,1010,1010,1010,108,31-
11 mar 20249,819,819,819,818,07-
08 mar 20249,919,919,919,918,16-
07 mar 20249,899,899,899,898,14-
06 mar 20249,899,899,899,898,14-
05 mar 20249,989,989,989,988,21-
04 mar 202410,3010,3010,3010,308,48-
01 mar 202410,3710,3710,3710,378,54-
29 feb 202410,4010,4010,4010,408,56-
28 feb 202410,3910,3910,3910,398,55-
27 feb 202410,4510,4510,4510,458,60-
26 feb 202410,3110,3110,3110,318,49-
23 feb 202410,5310,5310,5310,538,67-
22 feb 202410,3910,3910,3910,398,55-
21 feb 202410,1010,1010,1010,108,31-
20 feb 202410,0410,0410,0410,048,26-
19 feb 202410,2210,2210,2210,228,41-
16 feb 202410,2510,2510,2510,258,44-
15 feb 20249,999,999,999,998,22-
14 feb 20249,229,229,229,227,59-
13 feb 20249,459,459,459,457,78-
12 feb 20249,529,529,529,527,84-
09 feb 20249,459,459,459,457,78-
08 feb 20249,309,309,309,307,65-
07 feb 20249,339,339,339,337,68-
06 feb 20249,069,069,069,067,46-
05 feb 20249,319,319,319,317,66-
02 feb 20249,399,399,399,397,73-
01 feb 20249,319,319,319,317,66-
31 ene 20249,819,819,819,818,07-
30 ene 20249,829,829,829,828,09-
29 ene 20249,849,849,849,848,10-
26 ene 20249,769,769,769,768,03-
25 ene 20249,619,619,619,617,91-
24 ene 20249,639,639,639,637,93-
23 ene 20249,729,729,729,728,00-
22 ene 20249,569,569,569,567,87-
19 ene 20249,489,489,489,487,80-
18 ene 20249,569,569,569,567,87-
17 ene 20249,559,559,559,557,86-
16 ene 20249,539,539,539,537,85-
15 ene 20249,739,739,739,738,00-
12 ene 20249,739,739,739,738,00-
11 ene 20249,849,849,849,848,10-
10 ene 20249,819,819,819,818,07-
09 ene 20249,779,779,779,778,04-
08 ene 20249,369,369,369,367,70-
05 ene 20249,569,569,569,567,87-
04 ene 20249,589,589,589,587,89-
03 ene 20249,789,789,789,788,05-
02 ene 20249,829,829,829,828,08-
29 dic 20239,779,819,779,798,06-
28 dic 20239,859,859,859,858,11-
27 dic 20239,679,679,679,677,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...