Mercados españoles cerrados

Manz AG (M5Z.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,44+0,02 (+0,27%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20247,447,447,447,447,44-
02 may 20247,427,427,427,427,42-
30 abr 20247,467,467,467,467,46-
29 abr 20247,447,447,447,447,44-
26 abr 20246,966,966,966,966,96-
25 abr 20247,227,227,127,127,121000
24 abr 20247,707,707,707,707,70-
23 abr 20247,867,867,867,867,86-
22 abr 20248,028,028,028,028,02-
19 abr 20248,108,108,108,108,10-
18 abr 20248,388,388,368,368,36150
17 abr 20248,628,628,628,628,62-
16 abr 20248,588,588,588,588,58-
15 abr 20248,588,588,588,588,58-
12 abr 20248,428,428,428,428,42-
11 abr 20248,768,768,768,768,76-
10 abr 20248,628,628,628,628,62-
09 abr 20248,828,828,828,828,82-
08 abr 20249,089,089,089,089,08-
05 abr 20249,089,089,089,089,08-
04 abr 20249,529,529,529,529,52-
03 abr 20249,329,329,329,329,32-
02 abr 20249,969,969,089,089,08200
28 mar 202410,0210,0210,0210,0210,02-
27 mar 202410,0610,0610,0610,0610,06-
26 mar 202410,0610,0610,0610,0610,06-
25 mar 20249,889,889,889,889,88-
22 mar 20249,489,489,489,489,48-
21 mar 20249,189,189,189,189,18-
20 mar 20248,888,888,888,888,88-
19 mar 20248,808,808,808,808,80-
18 mar 20248,818,818,818,818,81-
15 mar 20248,618,618,618,618,61-
14 mar 20249,009,009,009,009,00-
13 mar 20249,219,219,219,219,21-
12 mar 20249,219,219,219,219,21-
11 mar 20249,119,119,119,119,11-
08 mar 20249,119,119,119,119,11100
07 mar 20249,249,249,249,249,24-
06 mar 20249,109,109,109,109,10-
05 mar 20249,219,219,219,219,21-
04 mar 20249,389,389,389,389,38-
01 mar 20249,839,839,839,839,83-
29 feb 20249,869,869,869,869,86-
28 feb 20249,869,869,869,869,86-
27 feb 20249,919,919,919,919,91-
26 feb 202410,0210,0210,0210,0210,02-
23 feb 202410,1610,1610,1610,1610,16-
22 feb 202410,1610,1610,1610,1610,16-
21 feb 20249,859,859,859,859,85-
20 feb 20249,819,819,819,819,81-
19 feb 202410,0210,1810,0210,1810,18100
16 feb 202410,1210,1210,1210,1210,12-
15 feb 202410,2210,2210,2210,2210,22-
14 feb 202410,3010,3010,3010,3010,30-
13 feb 202410,4610,4610,4610,4610,46-
12 feb 202410,5010,5010,5010,5010,50-
09 feb 202410,3610,3610,3610,3610,36-
08 feb 202410,0410,4610,0410,4610,46150
07 feb 202410,0810,0810,0810,0810,08-
06 feb 202410,1010,1010,1010,1010,10-
05 feb 202410,2410,2410,2410,2410,24-
02 feb 202410,2610,2610,2610,2610,26-
01 feb 202410,3210,3210,3210,3210,32-
31 ene 202410,5210,5210,5210,5210,52-
30 ene 202410,1610,1610,1610,1610,16-
29 ene 202410,0810,0810,0810,0810,08-
26 ene 20249,859,859,859,859,85-
25 ene 202410,1210,1210,1210,1210,12-
24 ene 202410,1810,1810,1810,1810,18-
23 ene 202410,1610,1610,1610,1610,16-
22 ene 202410,6610,6610,6610,6610,66-
19 ene 202411,3211,3211,3211,3211,32-
18 ene 202411,3411,3411,3411,3411,34-
17 ene 202411,6011,6011,6011,6011,60-
16 ene 202411,8611,8611,8611,8611,86-
15 ene 202411,8211,8211,8211,8211,82-
12 ene 202411,8211,8211,8211,8211,82-
11 ene 202411,8211,8211,8211,8211,82-
10 ene 202411,9812,0011,9812,0012,0015
09 ene 202411,8411,8411,8411,8411,84-
08 ene 202411,6211,6211,6211,6211,62-
05 ene 202411,8211,8211,8211,8211,82-
04 ene 202411,9811,9811,9811,9811,98-
03 ene 202412,6212,6212,6212,6212,62-
02 ene 202412,1612,1612,1612,1612,16-
29 dic 202312,1612,3212,1612,3212,32-
28 dic 202311,9011,9011,9011,9011,90-
27 dic 202311,8211,8211,8211,8211,82-
22 dic 202312,0212,0212,0212,0212,02-
21 dic 202311,8611,8611,8611,8611,86-
20 dic 202311,8411,8411,8411,8411,84-
19 dic 202311,7611,7611,7611,7611,76-
18 dic 202312,4212,4212,2212,2212,22200
15 dic 202313,0813,0813,0813,0813,08-
14 dic 202313,5213,5213,5213,5213,52-
13 dic 202312,8612,8612,8612,8612,86-
12 dic 202310,5010,5010,5010,5010,50-
11 dic 20239,619,619,619,619,61-
08 dic 20239,639,639,639,639,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...