Mercados españoles cerrados en 41 mins

MSC Industrial Direct Co Inc (98M.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
86,26+1,86 (+2,20%)
A partir del 08:43AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202485,0686,2685,0686,2686,2610
07 may 202484,4084,4084,4084,4084,40-
06 may 202484,6084,6084,4884,4884,48-
03 may 202484,7684,8084,3284,4084,40-
02 may 202484,2284,5084,2284,5084,50-
30 abr 202486,2286,2285,0885,1885,18-
29 abr 202486,5086,9086,0686,0686,06-
26 abr 202486,4486,4486,3086,3086,30-
25 abr 202486,4086,4085,7285,7285,72-
24 abr 202486,6486,6486,4886,4886,48-
23 abr 202486,2487,7286,1887,2687,2610
22 abr 202486,3086,4286,3086,4286,4275
19 abr 202484,8086,3684,8086,3686,36-
18 abr 202484,8685,5084,8285,5085,50-
17 abr 202485,4085,6284,9684,9684,96-
16 abr 202486,3286,3285,3085,4085,40-
15 abr 202486,6487,0686,3286,3286,32-
12 abr 202486,1686,1686,1686,1686,16-
11 abr 202485,8485,9285,4885,9285,92-
10 abr 202486,5886,5885,9685,9685,96-
09 abr 202486,2886,2885,8885,8885,88-
08 abr 202486,7486,8086,7486,8086,80-
08 abr 20240.83 Dividendo
05 abr 202487,6688,9687,6688,9688,1310
04 abr 202487,1687,1687,1687,1686,35-
03 abr 202487,0687,2687,0687,2686,45-
02 abr 202488,7288,7288,7288,7287,89-
28 mar 202491,0092,0091,0092,0091,14-
27 mar 202489,5089,5089,5089,5088,66-
26 mar 202490,0090,0090,0090,0089,16-
25 mar 202490,0090,0090,0090,0089,16-
22 mar 202491,0091,0091,0091,0090,15-
21 mar 202489,0090,5089,0090,5089,66-
20 mar 202488,0089,0088,0089,0088,1730
19 mar 202487,5089,0087,5089,0088,17-
18 mar 202488,0088,5087,5087,5086,68-
15 mar 202487,5088,0087,5088,0087,18-
14 mar 202488,5088,5088,5088,5087,67-
13 mar 202487,5088,5087,5088,5087,67-
12 mar 202487,5089,0087,5088,5087,67-
11 mar 202490,0090,0088,0088,0087,18-
08 mar 202491,0091,5091,0091,0090,15-
07 mar 202490,0091,0090,0091,0090,15-
06 mar 202491,0091,0090,0090,0089,16-
05 mar 202494,5094,5091,5091,5090,65-
04 mar 202492,0095,0092,0094,5093,62-
01 mar 202493,0093,0092,5092,5091,64-
29 feb 202492,5093,0092,5093,0092,135
28 feb 202492,0092,5092,0092,5091,64-
27 feb 202492,0092,0092,0092,0091,14-
26 feb 202492,5092,5092,0092,0091,14-
23 feb 202493,0093,0092,0092,0091,14-
22 feb 202492,0093,0092,0093,0092,1310
21 feb 202491,0091,0091,0091,0090,15-
20 feb 202491,5091,5090,5091,0090,15-
19 feb 202491,5092,0091,5092,0091,14-
16 feb 202492,0092,0092,0092,0091,14-
15 feb 202491,5091,5091,5091,5090,65-
14 feb 202490,0090,0090,0090,0089,16-
13 feb 202491,5091,5091,5091,5090,65-
12 feb 202491,0091,0091,0091,0090,15-
09 feb 202491,0091,0091,0091,0090,151
08 feb 202490,5091,0090,5091,0090,15-
07 feb 202491,0091,5091,0091,5090,65-
06 feb 202491,5091,5091,5091,5090,65-
05 feb 202493,0093,0093,0093,0092,13-
02 feb 202491,5093,5091,5093,5092,6315
01 feb 202491,0091,0091,0091,0090,15-
31 ene 202491,5091,5091,5091,5090,65-
30 ene 202490,0090,0089,5090,0089,16100
29 ene 202489,0089,0089,0089,0088,17-
26 ene 202488,5089,5088,5089,5088,66-
25 ene 202487,5087,5087,0087,0086,19-
24 ene 202488,5088,5087,5087,5086,68-
23 ene 202489,0089,5089,0089,5088,66-
22 ene 202488,5090,0088,5089,0088,17-
19 ene 202488,0088,0088,0088,0087,18-
18 ene 202486,5088,0086,5088,0087,18-
17 ene 202487,5087,5087,0087,0086,19-
16 ene 202487,5087,5087,5087,5086,68-
15 ene 202487,0087,0087,0087,0086,19-
12 ene 202487,0087,0086,0086,0085,2015
11 ene 202485,0085,0085,0085,0084,21-
10 ene 202484,0084,5084,0084,5083,71-
09 ene 202487,0087,0084,0084,0083,22-
08 ene 202486,0086,5086,0086,5085,69-
08 ene 20240.83 Dividendo
05 ene 202488,5088,5088,5088,5086,85-
04 ene 202488,5089,0088,0088,0086,3650
03 ene 202490,5091,0089,0089,0087,3415
02 ene 202491,5091,5091,5091,5089,80-
29 dic 202391,5091,5091,5091,5089,80-
28 dic 202391,5091,5091,5091,5089,80-
27 dic 202391,0092,5091,0092,0090,29-
22 dic 202393,0093,5093,0093,5091,76-
21 dic 202393,0093,0093,0093,0091,27-
20 dic 202392,0092,0092,0092,0090,29-
19 dic 202392,0092,0092,0092,0090,29-
18 dic 202392,5092,5092,5092,5090,78-
15 dic 202393,0093,0092,5092,5090,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...