Mercados españoles cerrados en 5 hrs 5 min

Mastercard Inc (M4I.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
412,95+0,65 (+0,16%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 2024412,95412,95412,95412,95412,953
03 jul 2024412,30412,30412,30412,30412,30-
02 jul 2024405,95405,95405,95405,95405,95-
01 jul 2024410,00410,00410,00410,00410,00-
28 jun 2024413,35414,85413,35414,85414,853
27 jun 2024420,80420,80420,80420,80420,80-
26 jun 2024424,45427,70424,45427,70427,7050
25 jun 2024424,30424,30424,30424,30424,30-
24 jun 2024423,65423,65423,65423,65423,65-
21 jun 2024421,00421,00421,00421,00421,00-
20 jun 2024419,00419,00419,00419,00419,00-
19 jun 2024418,85418,85418,85418,85418,85-
18 jun 2024416,50416,50416,50416,50416,50-
17 jun 2024414,00414,00414,00414,00414,00-
14 jun 2024413,45413,45413,45413,45413,45-
13 jun 2024409,05409,05409,05409,05409,05-
12 jun 2024416,75417,75416,75417,75417,751
11 jun 2024415,70415,70415,70415,70415,70-
10 jun 2024416,90418,05416,90418,05418,054
07 jun 2024410,90410,90410,90410,90410,90-
06 jun 2024408,90408,90408,90408,90408,90-
05 jun 2024407,90407,90407,90407,90407,90-
04 jun 2024405,10405,10405,10405,10405,10-
03 jun 2024411,15411,15411,15411,15411,15-
31 may 2024406,60407,10404,90404,90404,9018
30 may 2024405,35408,10405,35408,10408,1015
29 may 2024407,70409,60407,70408,30408,3028
28 may 2024413,80415,85413,80415,85415,851
27 may 2024414,35414,35414,35414,35414,35-
24 may 2024416,20416,20416,20416,20416,20-
23 may 2024420,40420,40420,40420,40420,40-
22 may 2024421,35424,25421,35424,25424,2529
21 may 2024421,90421,90421,90421,90421,90-
20 may 2024421,25421,25421,25421,25421,25-
17 may 2024420,95423,90420,95423,90423,905
16 may 2024419,80422,45419,80422,45422,453
15 may 2024418,25418,25418,25418,25418,25-
14 may 2024422,80422,80422,80422,80422,80-
13 may 2024423,00423,00423,00423,00423,00-
10 may 2024421,50421,50421,50421,50421,50-
09 may 2024421,40421,40421,40421,40421,40-
08 may 2024420,95420,95420,95420,95420,95-
07 may 2024416,20418,25416,20418,25418,2510
06 may 2024411,00414,95411,00414,95414,9517
03 may 2024410,00410,00410,00410,00410,00-
02 may 2024412,50414,50412,50413,15413,154
30 abr 2024425,30425,30425,30425,30425,30-
29 abr 2024430,50430,50430,50430,50430,50-
26 abr 2024430,35430,35430,35430,35430,35-
25 abr 2024427,90427,90427,90427,90427,90-
24 abr 2024432,30436,70432,30436,70436,7023
23 abr 2024427,30427,30427,30427,30427,30-
22 abr 2024425,10428,50425,10428,50428,501
19 abr 2024423,20423,20423,20423,20423,20-
18 abr 2024430,35431,95430,35431,95431,9510
17 abr 2024431,75431,75431,75431,75431,75-
16 abr 2024431,10431,10431,10431,10431,10-
15 abr 2024436,30436,30436,30436,30436,30-
12 abr 2024435,40435,40435,40435,40435,40-
11 abr 2024435,15435,15435,15435,15435,15-
10 abr 2024433,70434,35433,70434,35434,3510
09 abr 2024439,55439,55439,55439,55439,55-
08 abr 2024438,30438,30438,30438,30438,30-
08 abr 20240.66 Dividendo
05 abr 2024432,85432,85432,85432,85432,19-
04 abr 2024440,45440,45440,45440,45439,78-
03 abr 2024442,70442,70442,70442,70442,02-
02 abr 2024445,00445,00445,00445,00444,32-
28 mar 2024440,00440,00440,00440,00439,33-
27 mar 2024439,40439,40439,40439,40438,73-
26 mar 2024438,00438,00438,00438,00437,33-
25 mar 2024443,20443,20443,20443,20442,52-
22 mar 2024449,60449,60449,60449,60448,91-
21 mar 2024446,40450,40446,40450,40449,7110
20 mar 2024443,40446,80443,40446,20445,5235
19 mar 2024441,00441,00441,00441,00440,33-
18 mar 2024436,20438,60436,20438,60437,938
15 mar 2024438,80438,80438,80438,80438,13-
14 mar 2024433,80436,00433,80436,00435,3410
13 mar 2024431,20431,20431,20431,20430,54-
12 mar 2024428,40428,40428,40428,40427,75-
11 mar 2024428,60428,60427,40427,40426,751
08 mar 2024425,60429,00425,60429,00428,3535
07 mar 2024430,20430,20430,20430,20429,54-
06 mar 2024429,20432,20429,20432,20431,5410
05 mar 2024429,60431,00429,60431,00430,3410
04 mar 2024437,40440,20437,40440,20439,5360
01 mar 2024438,20438,20438,20438,20437,53-
29 feb 2024440,20440,20440,20440,20439,53-
28 feb 2024436,80439,40436,80439,40438,733
27 feb 2024435,40435,40435,40435,40434,74-
26 feb 2024435,00436,80435,00436,80436,132
23 feb 2024434,00438,40434,00438,40437,7320
22 feb 2024424,60428,00424,20428,00427,3521
21 feb 2024416,20416,20416,20416,20415,57-
20 feb 2024434,20434,20422,20422,20421,562
19 feb 2024430,00435,40430,00435,40434,745
16 feb 2024437,40437,40437,40437,40436,73-
15 feb 2024435,40435,40435,40435,40434,7425
14 feb 2024427,40427,40427,40427,40426,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...