Mercados españoles cerrados en 3 hrs 33 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,00+0,15 (+1,69%)
A partir del 04:52PM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20240,009,009,009,009,001005
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
05 mar 20248,308,308,308,408,40275
04 mar 20248,308,408,308,408,402216
01 mar 20248,908,908,708,808,801961
29 feb 20249,009,009,008,908,90106
28 feb 20249,109,108,908,908,902035
27 feb 20249,109,109,109,109,10500
26 feb 20249,009,109,009,109,10414
23 feb 20249,209,208,909,109,103539
22 feb 20249,359,409,359,309,30306
21 feb 20249,309,309,309,309,30-
20 feb 20249,309,309,309,309,30-
19 feb 20249,209,209,209,309,30231
16 feb 20249,309,309,309,309,30161
15 feb 20249,309,409,209,309,301295
14 feb 20249,209,309,209,309,30688
13 feb 20249,309,309,309,309,30-
12 feb 20249,509,509,209,309,301184
09 feb 20249,259,509,259,409,401112
08 feb 20249,409,609,309,309,301249
07 feb 20249,509,509,509,509,50851
06 feb 20249,809,809,609,609,60500
05 feb 20249,509,709,509,509,50344
02 feb 202410,0010,209,359,509,504129
01 feb 20249,9010,209,8010,0010,003450
31 ene 202410,0010,0010,0010,0010,00-
30 ene 20249,8010,109,8010,0010,00775
29 ene 20249,609,809,609,809,802074
26 ene 202410,0010,0010,0010,0010,00-
25 ene 202410,0010,0010,0010,0010,0045
24 ene 20249,909,909,9010,0010,00303
23 ene 20249,9010,009,9010,0010,001054
22 ene 20249,909,909,9010,0010,001
19 ene 202410,2010,2010,0010,0010,0060
18 ene 202410,0010,009,9010,0010,00516
17 ene 202410,1010,1010,1010,1010,10-
16 ene 202410,1010,1010,1010,1010,10-
15 ene 202410,1010,1010,1010,1010,10-
12 ene 202410,1010,1010,1010,1010,10-
11 ene 202410,1010,1010,1010,1010,10-
10 ene 202410,3010,3010,0010,1010,101777
09 ene 202410,1010,1010,1010,1010,10500
08 ene 20249,709,909,709,809,80278
05 ene 202410,0010,0010,009,809,8045
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...