Mercados españoles cerrados en 3 hrs 7 min

MPH Health Care AG (93M1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,80+0,20 (+0,65%)
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202430,8030,8030,8030,8030,80200
14 jun 202432,8032,8030,6030,6030,60-
13 jun 202433,6033,6032,8032,8032,80-
12 jun 202432,8032,8032,0032,0032,00-
11 jun 202432,6033,0032,6032,8032,80-
10 jun 202433,0033,0032,4032,8032,80-
07 jun 202432,8033,0032,6032,8032,80-
06 jun 202434,8034,8032,2032,2032,20-
05 jun 202434,2034,6034,2034,4034,40-
04 jun 202433,4034,0033,4033,8033,80-
03 jun 202433,8034,0033,2033,2033,20-
31 may 202434,2034,2033,4033,6033,60-
30 may 202432,0034,6032,0034,2034,20-
29 may 202432,6032,6031,6031,6031,60-
28 may 202433,6033,8031,8032,8032,80-
27 may 202431,4034,8031,4034,8034,80-
24 may 202427,8030,6027,8030,6030,60-
23 may 202426,0027,6025,8027,6027,60-
22 may 202425,6026,0025,4025,6025,60-
21 may 202425,4026,4025,4025,4025,40-
20 may 202425,4025,8025,2025,8025,80-
17 may 202425,2025,4025,0025,2025,20-
16 may 202425,2025,8025,0025,0025,00-
15 may 202424,8025,0024,8025,0025,00-
14 may 202425,0025,0024,6024,6024,60-
13 may 202425,0025,2025,0025,0025,00-
10 may 202424,8025,0024,8025,0025,00-
09 may 202424,2025,0024,2024,6024,60-
08 may 202423,2024,0023,2024,0024,00-
07 may 202422,8023,4022,8022,8022,80-
06 may 202422,2022,8022,2022,8022,80-
03 may 202421,4022,0021,2022,0022,00-
02 may 202420,2021,2020,2021,0021,00-
30 abr 202420,0020,4020,0020,2020,20-
29 abr 202419,7020,0019,7020,0020,00-
26 abr 202420,4020,6019,7019,7019,70-
25 abr 202420,6020,8020,4020,6020,60-
24 abr 202420,0020,8020,0020,6020,60-
23 abr 202420,2020,4020,0020,0020,00-
22 abr 202420,6021,2020,4020,4020,40-
19 abr 202419,5020,8019,4020,6020,60-
18 abr 202420,8020,8019,5019,5019,50-
17 abr 202420,4021,0020,0020,6020,60-
16 abr 202419,6020,4019,6020,4020,40-
15 abr 202420,0020,8020,0020,0020,00-
12 abr 202419,5020,2019,5020,0020,00-
11 abr 202420,2020,6019,5019,5019,50-
10 abr 202420,4020,8020,2020,2020,20-
09 abr 202420,6020,8020,2020,4020,40-
08 abr 202421,0021,0020,2020,4020,40-
05 abr 202421,0021,0020,6020,6020,60-
04 abr 202421,8022,6021,2021,2021,20-
03 abr 202421,2022,6021,2021,8021,80-
02 abr 202421,0021,6020,8021,2021,20-
28 mar 202420,6021,3020,6021,1021,10-
27 mar 202420,3020,8020,2020,6020,60-
26 mar 202421,0021,0020,3020,3020,30-
25 mar 202422,0022,0021,5021,5021,50-
22 mar 202422,0022,2020,5022,0022,00-
21 mar 202422,0022,2022,0022,0022,00-
20 mar 202422,2022,7022,0022,0022,00-
19 mar 202422,2022,8022,0022,0022,00-
18 mar 202423,2023,2022,3022,3022,30-
15 mar 202423,9024,0023,1023,1023,10-
14 mar 202423,0023,9023,0023,9023,90-
13 mar 202423,2024,3022,7022,7022,70-
12 mar 202424,3024,5023,6023,6023,60-
11 mar 202423,8024,3023,8024,3024,30-
08 mar 202425,0025,0023,9023,9023,90-
07 mar 202424,2025,1024,1024,9024,90-
06 mar 202424,2024,7024,2024,2024,20-
05 mar 202425,1025,2024,4024,4024,40-
04 mar 202424,2024,9024,2024,9024,90-
01 mar 202424,1024,4023,9023,9023,90-
29 feb 202423,2024,3023,2023,9023,90-
28 feb 202423,4023,4022,3022,7022,70-
27 feb 202423,0023,5023,0023,4023,40-
26 feb 202422,4023,6022,4023,0023,00-
23 feb 202421,5022,6021,5022,5022,50-
22 feb 202421,4022,3021,4021,6021,60-
21 feb 202422,0022,4021,4021,4021,40-
20 feb 202422,1022,5022,1022,2022,20-
19 feb 202422,3022,7022,3022,3022,30-
16 feb 202418,4521,8018,4521,8021,80-
15 feb 202418,6518,8018,4518,4518,45-
14 feb 202418,0018,7518,0018,6018,60-
13 feb 202418,7519,4018,5518,5518,55-
12 feb 202418,1519,1018,1518,9018,90-
09 feb 202418,3518,9018,1518,1518,15-
08 feb 202416,8518,3516,8518,3518,35-
07 feb 202417,2517,4517,2017,3017,30-
06 feb 202417,4517,6017,1517,1517,15-
05 feb 202417,3017,5017,2517,2517,25-
02 feb 202416,1016,8016,1016,8016,80-
01 feb 202416,1516,5016,1016,1016,10-
31 ene 202416,5016,6016,5016,5016,50-
30 ene 202416,5016,6016,4516,4516,45-
29 ene 202416,5016,5016,5016,5016,50-
26 ene 202416,4016,4016,3516,3516,35-
25 ene 202416,4016,4016,4016,4016,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...