Mercados españoles abiertos en 3 hrs 41 min

Macerich Co (M6G.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,87+0,02 (+0,11%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202413,8713,8713,8713,8713,87-
04 jul 202413,8513,8513,8513,8513,85-
03 jul 202413,6013,6013,6013,6013,60-
02 jul 202413,6413,6413,6413,6413,64-
01 jul 202414,3614,3614,3614,3614,36-
28 jun 202414,1614,1614,1614,1614,16-
27 jun 202413,8113,8113,8113,8113,81-
26 jun 202413,6313,6313,6313,6313,63-
25 jun 202413,8813,8813,8813,8813,88-
24 jun 202413,6913,6913,6913,6913,69-
21 jun 202413,8913,8913,8913,8913,89-
20 jun 202413,7813,7813,7813,7813,78-
19 jun 202413,7813,7813,7813,7813,78-
18 jun 202413,4913,4913,4913,4913,49-
17 jun 202413,5213,5213,5213,5213,52-
14 jun 202413,8113,8113,8113,8113,81-
13 jun 202413,7013,7013,7013,7013,70-
12 jun 202413,6113,6113,6113,6113,61-
11 jun 202413,6613,6613,6613,6613,66-
10 jun 202413,8613,8613,8613,8613,86-
07 jun 202413,9413,9413,9413,9413,94-
06 jun 202414,0114,2314,0114,2314,23-
05 jun 202414,0014,0014,0014,0014,00-
04 jun 202413,9913,9913,9913,9913,99-
03 jun 202413,9713,9713,9713,9713,97-
31 may 202413,7113,7113,7113,7113,71-
30 may 202413,3013,3013,3013,3013,30-
29 may 202413,5413,5413,5413,5413,54-
28 may 202413,7913,7913,7913,7913,79-
27 may 202413,7913,7913,7913,7913,79-
24 may 202413,7813,7813,7813,7813,78-
23 may 202414,0314,0314,0314,0314,03-
22 may 202414,4014,4014,4014,4014,40-
21 may 202413,9913,9913,9913,9913,99-
20 may 202414,2914,2914,2914,2914,29-
17 may 202414,6514,6514,6514,6514,65-
17 may 20240.17 Dividendo
16 may 202414,6514,6514,6514,6514,48-
15 may 202415,2615,2615,2615,2615,08-
14 may 202414,3914,3914,3914,3914,22-
13 may 202414,2114,2114,2114,2114,05-
10 may 202414,4214,4214,4214,4214,25-
09 may 202414,7414,7414,7414,7414,57-
08 may 202414,2014,2014,2014,2014,04-
07 may 202413,6813,6813,6813,6813,52-
06 may 202413,2813,2813,2813,2813,13-
03 may 202412,9312,9312,9312,9312,78-
02 may 202412,5612,5612,5612,5612,41-
30 abr 202414,9414,9414,9414,9414,76-
29 abr 202414,6514,6514,6514,6514,48-
26 abr 202414,3614,3614,3614,3614,19-
25 abr 202414,5714,5714,5714,5714,41-
24 abr 202415,0915,0915,0915,0914,91-
23 abr 202414,7214,7214,7214,7214,54-
22 abr 202414,3614,3614,3614,3614,20-
19 abr 202414,1914,1914,1914,1914,02-
18 abr 202414,4214,4214,4214,4214,25-
17 abr 202414,8914,8914,8914,8914,71-
16 abr 202415,0315,0315,0315,0314,86-
15 abr 202415,0815,0815,0815,0814,91-
12 abr 202415,1415,1415,1415,1414,96-
11 abr 202414,6814,6814,6814,6814,50-
10 abr 202415,1015,1015,1015,1014,92-
09 abr 202414,9514,9514,9514,9514,78-
08 abr 202414,8614,8614,8614,8614,69-
05 abr 202414,7014,7014,7014,7014,53-
04 abr 202414,9414,9414,9414,9414,77-
03 abr 202415,0315,0315,0315,0314,86-
02 abr 202415,6515,6515,6515,6515,46-
28 mar 202415,8015,8015,8015,8015,62-
27 mar 202415,4015,4015,4015,4015,22-
26 mar 202415,4215,4215,4215,4215,24-
25 mar 202415,7215,7215,7215,7215,54-
22 mar 202415,9615,9615,9615,9615,77-
21 mar 202415,6215,6215,6215,6215,44-
20 mar 202415,2815,2815,2815,2815,10-
19 mar 202415,1415,1415,1415,1414,96-
18 mar 202414,8214,8214,8214,8214,65-
15 mar 202414,6414,6414,6414,6414,47-
14 mar 202414,9814,9814,9814,9814,81-
13 mar 202414,5414,5414,5414,5414,37-
12 mar 202414,6014,6014,6014,6014,43-
11 mar 202414,8614,8614,8614,8614,69-
08 mar 202414,8614,8614,8614,8614,69-
07 mar 202414,6414,6414,6414,6414,47-
06 mar 202414,7214,7214,7214,7214,55-
05 mar 202415,3815,3815,3815,3815,20-
04 mar 202415,2215,2215,2215,2215,04-
01 mar 202415,2015,2015,2015,2015,02-
29 feb 202415,1215,1215,1215,1214,94-
28 feb 202415,1215,1215,1215,1214,94-
27 feb 202415,2215,2215,2215,2215,04-
26 feb 202415,4615,4615,4615,4615,28-
23 feb 202415,8815,8815,8815,8815,70-
22 feb 202415,9215,9215,9215,9215,74-
21 feb 202415,9415,9415,9415,9415,76-
20 feb 202415,9215,9215,9215,9215,74-
19 feb 202415,9815,9815,9815,9815,79-
16 feb 202416,2216,2216,2216,2216,03-
15 feb 202415,5015,5015,5015,5015,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...