Mercados españoles cerrados

Making Science Group, S.A. (MAKS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,000,00 (0,00%)
Al cierre: 09:17AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20248,008,007,958,008,00424
25 jul 20247,957,957,958,008,00227
24 jul 20248,008,008,008,008,00250
23 jul 20248,058,058,008,008,00897
22 jul 20248,058,058,008,008,00554
19 jul 20247,858,007,858,008,001631
18 jul 20247,807,907,757,857,85820
17 jul 20247,957,957,857,857,851799
16 jul 20248,058,208,008,008,004795
15 jul 20248,358,408,008,108,103857
12 jul 20247,908,307,908,258,256006
11 jul 20248,008,007,607,757,753803
10 jul 20248,358,357,507,907,9011.642
09 jul 20248,458,558,258,408,401920
08 jul 20248,758,758,308,408,402745
05 jul 20248,808,958,808,858,85602
04 jul 20248,608,758,608,758,755675
03 jul 20248,608,608,608,508,50100
02 jul 20248,508,508,508,508,50-
01 jul 20248,508,608,508,508,50787
28 jun 20248,508,608,508,508,50392
27 jun 20248,608,608,508,508,5040.976
26 jun 20248,608,608,608,708,70125
25 jun 20248,708,758,708,708,70334
24 jun 20248,608,708,608,708,702466
21 jun 20248,508,508,508,508,50-
20 jun 20248,508,508,508,508,5053
19 jun 20248,558,558,508,508,501388
18 jun 20248,708,708,708,708,70700
17 jun 20248,708,708,708,708,7050
14 jun 20248,708,708,708,708,70650
13 jun 20248,708,808,608,608,60625
12 jun 20248,608,608,608,608,602166
11 jun 20248,708,908,608,708,70864
10 jun 20248,709,008,708,908,902350
07 jun 20248,708,708,608,808,80373
06 jun 20248,909,008,708,808,80322
05 jun 20248,758,758,758,808,8033
04 jun 20248,809,008,708,808,80633
03 jun 20248,908,908,809,009,00132
31 may 20249,009,009,009,009,00-
30 may 20249,009,009,009,009,004450
29 may 20248,858,858,858,858,85-
28 may 20249,009,009,008,858,85215
27 may 20248,828,828,828,828,82-
24 may 20248,929,078,728,828,822480
23 may 20249,129,429,029,029,023131
22 may 20249,029,029,029,029,02-
21 may 20248,829,028,829,029,02914
20 may 20248,828,828,728,828,82884
17 may 20248,958,958,958,958,95-
16 may 20248,958,958,958,958,95560
15 may 20249,009,009,009,009,00-
14 may 20249,009,009,009,009,0044
13 may 20249,009,008,909,009,00312
10 may 20249,009,009,009,009,0017
09 may 20248,908,908,809,009,00315
08 may 20249,009,008,809,009,00440
07 may 20249,009,009,009,009,00-
06 may 20249,009,009,009,009,00-
03 may 20248,909,058,909,009,001696
02 may 20248,908,908,808,958,95450
30 abr 20248,958,958,958,958,95600
29 abr 20249,059,058,958,958,95500
26 abr 20249,059,259,059,159,151000
25 abr 20248,958,958,958,958,95170
24 abr 20248,958,958,958,958,951465
23 abr 20249,009,009,009,009,002061
22 abr 20248,909,008,808,908,901078
19 abr 20248,708,708,708,708,70-
18 abr 20248,908,908,708,708,701048
17 abr 20248,808,808,808,808,80-
16 abr 20248,908,908,808,808,801982
15 abr 20248,908,908,909,009,00150
12 abr 20249,109,109,109,009,00134
11 abr 20248,709,008,609,009,004781
10 abr 20248,408,408,408,408,40611
09 abr 20248,408,408,408,508,50138
08 abr 20248,208,508,208,508,502338
05 abr 20248,408,408,308,308,30700
04 abr 20248,508,508,508,508,50270
03 abr 20248,508,508,308,508,502664
02 abr 20248,808,908,608,708,70465
28 mar 20248,608,708,608,708,70573
27 mar 20248,608,608,608,508,501
26 mar 20248,458,508,458,508,50720
25 mar 20248,308,458,308,358,35179
22 mar 20248,308,458,208,358,35366
21 mar 20248,358,358,358,358,35-
20 mar 20248,508,558,358,358,351177
19 mar 20248,508,508,508,558,55222
18 mar 20248,458,458,458,558,552
15 mar 20248,408,608,408,558,5595
14 mar 20248,608,708,558,558,55900
13 mar 20248,508,508,508,508,50527
12 mar 20248,508,508,508,508,50-
11 mar 20248,358,508,358,508,501367
08 mar 20248,558,558,508,508,50636
07 mar 20248,608,608,608,658,6550
06 mar 20248,658,658,558,658,651563
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...