Mercados españoles cerrados

Matador Resources Co (7MR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,50-1,50 (-2,59%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202456,5056,5056,5056,5056,50-
16 may 202458,0058,0058,0058,0058,00-
16 may 20240.2 Dividendo
15 may 202458,5058,5058,5058,5058,30-
14 may 202458,0058,0058,0058,0057,80-
13 may 202459,0059,0059,0059,0058,80-
10 may 202460,5060,5060,5060,5060,29-
09 may 202459,5059,5059,5059,5059,30-
08 may 202459,5059,5059,5059,5059,30-
07 may 202459,5059,5059,5059,5059,30-
06 may 202458,5058,5058,5058,5058,30-
03 may 202458,0058,0058,0058,0057,80-
02 may 202457,5057,5057,5057,5057,30-
30 abr 202461,5061,5061,5061,5061,29-
29 abr 202460,0060,0060,0060,0059,79-
26 abr 202461,0061,0061,0061,0060,79-
25 abr 202460,5060,5060,5060,5060,29-
24 abr 202461,5061,5061,5061,5061,29-
23 abr 202460,5060,5060,5060,5060,29-
22 abr 202460,5060,5060,5060,5060,29-
19 abr 202460,5060,5060,5060,5060,29-
18 abr 202461,5061,5061,5061,5061,29-
17 abr 202463,0063,0063,0063,0062,78-
16 abr 202463,5063,5063,5063,5063,28-
15 abr 202464,0064,0064,0064,0063,78-
12 abr 202465,0065,0065,0065,0064,78-
11 abr 202465,0065,0065,0065,0064,78-
10 abr 202463,0063,0063,0063,0062,78-
09 abr 202463,0063,0063,0063,0062,78-
08 abr 202464,5064,5064,5064,5064,28-
05 abr 202463,5063,5063,5063,5063,28-
04 abr 202463,0063,0063,0063,0062,78-
03 abr 202461,5061,5061,5061,5061,29-
02 abr 202462,5062,5062,5062,5062,29-
28 mar 202460,1260,1260,1260,1259,91-
27 mar 202459,4859,4859,4859,4859,28-
26 mar 202461,5861,5861,5861,5861,37-
25 mar 202462,3862,3862,3862,3862,17-
22 mar 202463,0063,0063,0063,0062,78-
21 mar 202461,7461,7461,7461,7461,53-
20 mar 202461,6261,6261,6261,6261,41-
19 mar 202460,9260,9260,9260,9260,71-
18 mar 202460,8060,8060,8060,8060,59-
15 mar 202460,6860,6860,6860,6860,47-
14 mar 202460,3460,3460,3460,3460,13-
13 mar 202459,1259,1259,1259,1258,92-
12 mar 202458,9458,9458,9458,9458,74-
11 mar 202458,5858,5858,5858,5858,38-
08 mar 202458,5258,5258,5258,5258,32-
07 mar 202457,9857,9857,9857,9857,78-
06 mar 202457,6057,6057,6057,6057,40-
05 mar 202457,5657,5657,5657,5657,36-
04 mar 202459,0659,0659,0659,0658,86-
01 mar 202458,2458,2458,2458,2458,04-
29 feb 202457,5457,5457,5457,5457,34-
28 feb 202457,1257,1257,1257,1256,92-
27 feb 202456,1256,1256,1256,1255,93-
26 feb 202455,7655,7655,7655,7655,57-
23 feb 202455,8255,8255,8255,8255,63-
22 feb 202455,5255,5255,5255,5255,33-
22 feb 20240.2 Dividendo
21 feb 202452,5252,5252,5252,5252,14-
20 feb 202454,6854,6854,6854,6854,29-
19 feb 202454,8054,8054,8054,8054,40-
16 feb 202454,4854,4854,4854,4854,09-
15 feb 202452,3052,3052,3052,3051,92-
14 feb 202452,0852,0852,0852,0851,70-
13 feb 202452,2652,2652,2652,2651,88-
12 feb 202450,3850,3850,3850,3850,02-
09 feb 202451,1451,1451,1451,1450,77-
08 feb 202450,1650,1650,1650,1649,80-
07 feb 202449,7349,7349,7349,7349,37-
06 feb 202448,9148,9148,9148,9148,56-
05 feb 202449,0249,0249,0249,0248,67-
02 feb 202449,5049,5049,5049,5049,14-
01 feb 202450,6250,6250,6250,6250,25-
31 ene 202452,1652,1652,1652,1651,78-
30 ene 202451,0451,0451,0451,0450,67-
29 ene 202450,7850,7850,7850,7850,41-
26 ene 202450,6850,6850,6850,6850,31-
25 ene 202449,6149,6149,6149,6149,25-
24 ene 202449,0449,0449,0449,0448,69-
23 ene 202449,1249,1249,1249,1248,77-
22 ene 202448,8448,8448,8448,8448,49-
19 ene 202448,9448,9448,9448,9448,59-
18 ene 202448,4148,4148,4148,4148,06-
17 ene 202448,9248,9248,9248,9248,57-
16 ene 202450,2650,2650,2650,2649,90-
15 ene 202449,5349,5349,5349,5349,17-
12 ene 202449,5349,5349,5349,5349,17-
11 ene 202449,7349,7349,7349,7349,37-
10 ene 202449,6449,6449,6449,6449,28-
09 ene 202450,5050,5050,5050,5050,14-
08 ene 202450,7250,7250,7250,7250,35-
05 ene 202450,4650,4650,4650,4650,10-
04 ene 202452,8252,8252,8252,8252,44-
03 ene 202452,0652,0652,0652,0651,68-
02 ene 202451,3451,3451,3451,3450,97-
29 dic 202351,7251,7251,6451,6651,29-
28 dic 202352,8252,8252,8252,8252,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...