Mercados españoles cerrados

MARIN SOFTWARE DL -,001 (2MA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2200+0,0400 (+1,83%)
Al cierre: 08:08PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,20002,22002,14002,22002,2200-
27 jun 20242,12002,18002,10002,18002,1800-
26 jun 20242,20002,20002,12002,16002,1600-
25 jun 20242,04002,04001,99002,04002,0400-
24 jun 20242,00002,06001,99002,06002,0600-
21 jun 20242,02002,08001,97002,00002,0000-
20 jun 20242,08002,10002,00002,00002,0000-
19 jun 20242,08002,08002,08002,08002,0800-
18 jun 20242,20002,20002,10002,10002,1000-
17 jun 20242,24002,24002,18002,18002,1800-
14 jun 20242,20002,26002,18002,20002,2000-
13 jun 20242,24002,24002,20002,22002,2200-
12 jun 20242,26002,28002,26002,28002,2800-
11 jun 20242,30002,30002,22002,24002,2400-
10 jun 20242,28002,32002,26002,26002,2600-
07 jun 20242,50002,50002,30002,30002,3000-
06 jun 20242,08002,30002,08002,30002,3000-
05 jun 20242,26002,28002,14002,24002,2400-
04 jun 20242,90002,94002,34002,34002,3400-
03 jun 20242,24002,26002,22002,26002,2600-
31 may 20242,32002,32002,22002,26002,2600-
30 may 20242,34002,36002,28002,30002,3000-
29 may 20242,42002,44002,32002,32002,3200-
28 may 20242,51002,51002,41002,41002,4100-
27 may 20242,50002,51002,50002,51002,5100-
24 may 20242,53002,53002,47002,47002,4700-
23 may 20242,66002,75002,56002,56002,5600-
22 may 20242,56002,66002,56002,66002,6600-
21 may 20242,56002,60002,53002,55002,5500-
20 may 20242,56002,59002,54002,56002,5600-
17 may 20242,43002,43002,43002,43002,4300-
16 may 20242,45002,45002,45002,45002,4500-
15 may 20242,50002,50002,50002,50002,5000-
14 may 20242,44002,44002,44002,44002,4400-
13 may 20242,36002,36002,36002,36002,3600-
10 may 20242,45002,45002,45002,45002,4500-
09 may 20242,52002,52002,52002,52002,5200-
08 may 20242,32002,32002,32002,32002,3200-
07 may 20242,16002,16002,16002,16002,1600-
06 may 20242,30002,30002,30002,30002,3000-
03 may 20242,41002,41002,41002,41002,4100-
02 may 20242,59002,59002,59002,59002,5900-
30 abr 20243,45003,45003,45003,45003,4500-
29 abr 20242,35002,35002,35002,35002,3500-
26 abr 20242,20002,20002,20002,20002,2000-
25 abr 20242,20002,20002,20002,20002,2000-
24 abr 20242,22002,22002,22002,22002,2200-
23 abr 20242,15652,15652,15652,15652,1565-
22 abr 20242,76402,76402,76402,76402,7640-
19 abr 20242,92152,92152,92152,92152,9215-
18 abr 20242,34902,34902,34902,34902,3490-
17 abr 20242,50002,50002,50002,50002,5000-
16 abr 20242,90402,90402,90402,90402,9040-
15 abr 20242,90402,90402,90402,90402,9040-
15 abr 20241:6 Split de acciones
12 abr 20242,98803,06002,85602,90402,9040-
11 abr 20243,60003,66002,95203,30003,3000-
10 abr 20243,15003,51002,62803,51003,5100-
09 abr 20241,53601,62001,52401,58401,5840-
08 abr 20241,63201,64401,53601,53601,5360-
05 abr 20241,75201,81201,62001,63201,6320-
04 abr 20241,54801,78801,53601,71601,7160-
03 abr 20241,56001,59601,52401,53601,5360-
02 abr 20241,66801,66801,57201,58401,5840-
28 mar 20241,60321,70881,54081,70881,7088-
27 mar 20241,62481,68001,59241,59241,5924-
26 mar 20241,65961,76041,59841,63441,6344-
25 mar 20241,84441,84561,71841,71841,7184-
22 mar 20241,90321,92001,79281,84681,8468-
21 mar 20241,83121,89361,81081,89361,8936-
20 mar 20241,85401,91041,80961,80961,8096-
19 mar 20241,87801,92601,83121,88521,8852-
18 mar 20241,79161,93441,78921,92481,9248-
15 mar 20241,73401,81321,71721,79161,7916-
14 mar 20241,72201,75201,72201,73161,7316-
13 mar 20241,67161,72201,66801,72201,7220-
12 mar 20241,69441,69561,65841,67281,6728-
11 mar 20241,66561,70281,66201,67521,6752-
08 mar 20241,66921,74001,64521,66561,6656-
07 mar 20241,65121,68481,64641,66201,6620-
06 mar 20241,63321,68961,63201,65241,6524-
05 mar 20241,68841,79161,61281,61881,6188-
04 mar 20241,87561,87561,68961,68961,6896-
01 mar 20241,82161,89601,81801,86361,8636-
29 feb 20241,85521,85521,80721,80721,8072-
28 feb 20241,98841,98961,91041,91041,9104-
27 feb 20241,91281,93801,79641,93801,9380-
26 feb 20241,94041,94041,84081,87441,8744-
23 feb 20242,16002,16001,94161,94401,9440-
22 feb 20242,15642,16122,07962,10602,1060-
21 feb 20242,11082,16842,10842,11082,1108-
20 feb 20242,06882,15522,05682,08442,0844-
19 feb 20242,07362,07722,07362,07362,0736-
16 feb 20242,06882,12162,02802,09282,0928-
15 feb 20242,06882,11802,06642,09162,0916-
14 feb 20242,15162,15522,04482,04482,0448-
13 feb 20242,20082,23562,11442,13602,1360-
12 feb 20242,21642,22002,18642,18762,1876-
09 feb 20242,22842,23682,19722,19722,1972-
08 feb 20242,25362,28722,20082,20082,2008-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...