Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,10+0,05 (+0,55%)
Al cierre: 05:22PM CEST
Intervalo de fechas:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 20249,009,309,009,109,101743
12 sept 20249,009,009,009,059,05245
11 sept 20248,959,308,959,059,057661
10 sept 20248,558,858,558,858,856720
09 sept 20248,458,458,458,458,45-
06 sept 20248,308,458,308,458,45950
05 sept 20248,108,208,108,208,20900
04 sept 20248,108,107,908,008,001020
03 sept 20248,208,258,208,108,10480
02 sept 20248,208,208,208,108,10135
30 ago 20248,108,108,058,108,105
29 ago 20248,108,108,108,108,10-
28 ago 20248,108,108,108,108,10175
27 ago 20248,158,158,108,108,103545
26 ago 20248,158,158,158,158,15-
23 ago 20248,258,258,108,158,15810
22 ago 20248,108,208,108,208,202423
21 ago 20248,108,108,108,108,10-
20 ago 20248,208,308,108,108,102682
19 ago 20248,258,258,258,208,20263
16 ago 20248,258,258,258,208,20100
15 ago 20248,208,208,208,208,20-
14 ago 20248,158,208,158,208,20550
13 ago 20248,158,158,158,108,10250
12 ago 20248,058,058,058,108,10100
09 ago 20248,108,108,108,108,10-
08 ago 20248,108,158,008,108,10449
07 ago 20248,158,158,158,108,10232
06 ago 20248,008,108,008,108,10593
05 ago 20248,358,358,008,008,002956
02 ago 20248,258,258,258,258,25-
01 ago 20248,458,508,108,258,254816
31 jul 20248,008,458,008,458,458051
30 jul 20247,957,957,958,008,002
29 jul 20247,958,007,858,008,001046
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...