Mercados españoles cerrados en 40 mins

Maternus-Kliniken Aktiengesellschaft (MAK.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,6200-0,1200 (-6,90%)
A partir del 12:33PM CEST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 20241,62001,62001,62001,62001,6200500
05 jun 20241,74001,74001,74001,74001,7400-
04 jun 20241,73001,73001,73001,73001,7300-
03 jun 20241,70001,70001,70001,70001,7000-
31 may 20241,72001,72001,72001,72001,7200-
30 may 20241,71001,71001,71001,71001,7100-
29 may 20241,77001,77001,77001,77001,7700-
28 may 20241,78001,78001,78001,78001,7800-
27 may 20241,79001,79001,79001,79001,7900-
24 may 20241,79001,79001,79001,79001,7900-
23 may 20241,79001,79001,79001,79001,7900-
22 may 20241,76001,76001,76001,76001,7600-
21 may 20241,75001,75001,75001,75001,7500-
20 may 20241,71001,71001,71001,71001,7100-
17 may 20241,72001,75001,72001,75001,75002000
16 may 20241,73001,73001,73001,73001,7300-
15 may 20241,70001,70001,70001,70001,7000-
14 may 20241,65001,69001,65001,69001,69002000
13 may 20241,75001,75001,75001,75001,7500575
10 may 20241,74001,74001,74001,74001,74001100
09 may 20241,68001,68001,68001,68001,6800-
08 may 20241,73001,73001,73001,73001,7300-
07 may 20241,74001,74001,74001,74001,7400-
06 may 20241,72001,72001,72001,72001,7200-
03 may 20241,76001,76001,76001,76001,7600-
02 may 20241,74001,79001,74001,79001,790099
30 abr 20241,74001,77001,74001,77001,7700100
29 abr 20241,77001,77001,77001,77001,7700-
26 abr 20241,81001,81001,80001,80001,80003000
25 abr 20241,88001,88001,88001,88001,8800-
24 abr 20241,88001,88001,88001,88001,8800-
23 abr 20241,87001,87001,87001,87001,8700-
22 abr 20241,87001,87001,87001,87001,8700-
19 abr 20241,92001,92001,87001,87001,87001324
18 abr 20241,99001,99001,99001,99001,9900-
17 abr 20242,02002,02002,02002,02002,0200-
16 abr 20242,02002,02002,02002,02002,0200-
15 abr 20242,04002,04002,04002,04002,0400-
12 abr 20241,99001,99001,99001,99001,9900-
11 abr 20241,94002,00001,94002,00002,00002000
10 abr 20242,06002,06002,06002,06002,0600-
09 abr 20242,06002,06002,06002,06002,0600-
08 abr 20242,06002,06002,06002,06002,0600-
05 abr 20242,04002,04002,04002,04002,0400-
04 abr 20242,04002,04002,04002,04002,04001
03 abr 20242,02002,02002,02002,02002,02003
02 abr 20242,00002,00002,00002,00002,0000-
28 mar 20242,00002,00002,00002,00002,0000-
27 mar 20241,95001,95001,95001,95001,9500-
26 mar 20241,95001,95001,95001,95001,9500-
25 mar 20241,94001,94001,94001,94001,9400-
22 mar 20241,95001,95001,95001,95001,9500-
21 mar 20241,91001,91001,91001,91001,9100-
20 mar 20241,92001,92001,92001,92001,9200-
19 mar 20241,92001,92001,92001,92001,9200-
18 mar 20241,92001,92001,92001,92001,9200-
15 mar 20241,87001,91001,87001,91001,9100137
14 mar 20241,95001,95001,88001,91001,91003800
13 mar 20241,86001,91001,86001,91001,91001500
12 mar 20241,89001,91001,89001,91001,91001200
11 mar 20242,36002,36002,36002,36002,3600-
08 mar 20242,36002,36002,36002,36002,3600-
07 mar 20242,36002,36002,36002,36002,3600-
06 mar 20242,28002,36002,26002,36002,36003789
05 mar 20242,28002,38002,28002,34002,34005926
04 mar 20242,32002,32002,32002,32002,3200-
01 mar 20242,32002,32002,32002,32002,3200-
29 feb 20242,36002,36002,36002,36002,3600-
28 feb 20242,40002,40002,40002,40002,4000-
27 feb 20242,30002,40002,30002,38002,38001800
26 feb 20242,30002,40002,30002,40002,4000220
23 feb 20242,42002,42002,42002,42002,4200-
22 feb 20242,42002,42002,42002,42002,4200-
21 feb 20242,44002,44002,44002,44002,4400-
20 feb 20242,44002,44002,44002,44002,4400-
19 feb 20242,46002,46002,46002,46002,4600-
16 feb 20242,42002,42002,42002,42002,4200-
15 feb 20242,42002,42002,42002,42002,4200-
14 feb 20242,42002,42002,42002,42002,4200-
13 feb 20242,42002,42002,42002,42002,4200-
12 feb 20242,42002,42002,42002,42002,4200-
09 feb 20242,42002,42002,42002,42002,4200-
08 feb 20242,48002,48002,48002,48002,4800-
07 feb 20242,50002,50002,50002,50002,5000-
06 feb 20242,50002,50002,50002,50002,5000-
05 feb 20242,50002,50002,50002,50002,5000-
02 feb 20242,52002,52002,52002,52002,5200-
01 feb 20242,40002,48002,40002,48002,48001
31 ene 20242,50002,50002,50002,50002,5000-
30 ene 20242,48002,48002,48002,48002,4800-
29 ene 20242,44002,44002,34002,44002,44001605
26 ene 20242,50002,50002,50002,50002,5000-
25 ene 20242,48002,60002,48002,60002,6000371
24 ene 20242,50002,50002,50002,50002,5000-
23 ene 20242,50002,50002,50002,50002,5000-
22 ene 20242,48002,48002,48002,48002,4800-
19 ene 20242,50002,50002,50002,50002,5000-
18 ene 20242,54002,54002,54002,54002,5400-
17 ene 20242,20002,50002,20002,50002,50002257
16 ene 20242,44002,50002,42002,50002,50002176
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...