Mercados españoles cerrados
S&P 500
3.973,54 -3,99 (-0,10%) Nasdaq
11.702,60 -66,23 (-0,56%) NIKKEI 225
27.518,25 +41,38 (+0,15%) Dólar/Euro
1,0850 +0,0046 (+0,42%) Petróleo Brent
78,66 +0,54 (+0,69%) Bitcoin EUR
24.939,49 +142,35 (+0,57%)
Making Science Group, S.A. (MAKS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 01:09PM CEST
Intervalo de fechas:
28 mar 2022 - 28 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 mar 2023 | 12,30 | 12,50 | 12,10 | 12,10 | 12,10 | 788 |
| 27 mar 2023 | 12,40 | 12,60 | 12,10 | 12,10 | 12,10 | 2328 |
| 24 mar 2023 | 12,40 | 12,40 | 12,30 | 12,40 | 12,40 | 700 |
| 23 mar 2023 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | 400 |
| 22 mar 2023 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 21 mar 2023 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | 229 |
| 20 mar 2023 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | 200 |
| 17 mar 2023 | 12,50 | 12,50 | 12,40 | 12,40 | 12,40 | 175 |
| 16 mar 2023 | 12,50 | 12,50 | 12,40 | 12,40 | 12,40 | 179 |
| 15 mar 2023 | 12,40 | 12,50 | 12,40 | 12,50 | 12,50 | 630 |
| 14 mar 2023 | 12,70 | 12,70 | 12,50 | 12,50 | 12,50 | 1187 |
| 13 mar 2023 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 402 |
| 10 mar 2023 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | 960 |
| 09 mar 2023 | 13,00 | 13,00 | 12,60 | 12,60 | 12,60 | 557 |
| 08 mar 2023 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | 300 |
| 07 mar 2023 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | 283 |
| 06 mar 2023 | 13,10 | 13,10 | 12,80 | 12,80 | 12,80 | 884 |
| 03 mar 2023 | 13,00 | 13,10 | 13,00 | 13,10 | 13,10 | 213 |
| 02 mar 2023 | 13,00 | 13,30 | 13,00 | 13,00 | 13,00 | 4399 |
| 01 mar 2023 | 13,00 | 13,00 | 12,70 | 12,70 | 12,70 | 731 |
| 28 feb 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 589 |
| 27 feb 2023 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 24 feb 2023 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 459 |
| 23 feb 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 22 feb 2023 | 12,80 | 13,30 | 12,80 | 13,30 | 13,30 | 1400 |
| 21 feb 2023 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | 450 |
| 20 feb 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 395 |
| 17 feb 2023 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | 150 |
| 16 feb 2023 | 13,00 | 13,00 | 12,40 | 12,90 | 12,90 | 1578 |
| 15 feb 2023 | 12,80 | 13,10 | 12,60 | 13,10 | 13,10 | 833 |
| 14 feb 2023 | 12,90 | 13,10 | 12,90 | 13,10 | 13,10 | 350 |
| 13 feb 2023 | 13,05 | 13,05 | 12,60 | 12,80 | 12,80 | 1365 |
| 10 feb 2023 | 13,50 | 13,50 | 13,00 | 13,00 | 13,00 | 602 |
| 09 feb 2023 | 13,45 | 13,45 | 13,20 | 13,20 | 13,20 | 700 |
| 08 feb 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 07 feb 2023 | 13,65 | 13,70 | 13,35 | 13,50 | 13,50 | 640 |
| 06 feb 2023 | 13,65 | 14,00 | 13,00 | 13,55 | 13,55 | 2479 |
| 03 feb 2023 | 13,65 | 13,70 | 13,65 | 13,70 | 13,70 | 950 |
| 02 feb 2023 | 13,80 | 13,90 | 13,70 | 13,70 | 13,70 | 1010 |
| 01 feb 2023 | 13,90 | 14,00 | 13,70 | 13,70 | 13,70 | 1171 |
| 31 ene 2023 | 13,30 | 13,80 | 13,30 | 13,80 | 13,80 | 1458 |
| 30 ene 2023 | 12,90 | 13,80 | 12,90 | 13,50 | 13,50 | 2197 |
| 27 ene 2023 | 12,70 | 13,10 | 12,50 | 13,10 | 13,10 | 1058 |
| 26 ene 2023 | 13,00 | 13,00 | 12,10 | 13,00 | 13,00 | 4013 |
| 25 ene 2023 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 959 |
| 24 ene 2023 | 13,60 | 13,90 | 13,20 | 13,20 | 13,20 | 3810 |
| 23 ene 2023 | 12,80 | 14,00 | 12,80 | 13,60 | 13,60 | 7165 |
| 20 ene 2023 | 11,50 | 12,65 | 11,50 | 12,35 | 12,35 | 5198 |
| 19 ene 2023 | 11,00 | 11,60 | 11,00 | 11,50 | 11,50 | 4625 |
| 18 ene 2023 | 10,15 | 11,00 | 10,00 | 11,00 | 11,00 | 1650 |
| 17 ene 2023 | 10,30 | 10,50 | 10,30 | 10,50 | 10,50 | 262 |
| 16 ene 2023 | 10,30 | 10,30 | 10,20 | 10,30 | 10,30 | 305 |
| 13 ene 2023 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 520 |
| 12 ene 2023 | 10,10 | 10,20 | 9,90 | 10,20 | 10,20 | 22.651 |
| 11 ene 2023 | 10,05 | 10,05 | 9,74 | 9,80 | 9,80 | 4572 |
| 10 ene 2023 | 10,15 | 10,15 | 10,05 | 10,05 | 10,05 | 624 |
| 09 ene 2023 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 06 ene 2023 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 05 ene 2023 | 10,25 | 10,35 | 10,20 | 10,20 | 10,20 | 699 |
| 04 ene 2023 | 10,15 | 10,25 | 9,96 | 9,98 | 9,98 | 870 |
| 03 ene 2023 | 9,90 | 10,20 | 9,90 | 10,20 | 10,20 | 1150 |
| 02 ene 2023 | 9,74 | 9,90 | 9,74 | 9,90 | 9,90 | 1150 |
| 30 dic 2022 | 9,74 | 9,90 | 9,74 | 9,90 | 9,90 | 2274 |
| 29 dic 2022 | 9,72 | 9,86 | 9,54 | 9,74 | 9,74 | 6122 |
| 28 dic 2022 | 9,92 | 10,10 | 9,84 | 10,00 | 10,00 | 1291 |
| 27 dic 2022 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 617 |
| 23 dic 2022 | 10,00 | 10,20 | 9,92 | 10,20 | 10,20 | 2303 |
| 22 dic 2022 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1598 |
| 21 dic 2022 | 10,10 | 10,10 | 10,00 | 10,00 | 10,00 | 1177 |
| 20 dic 2022 | 10,15 | 10,15 | 10,10 | 10,10 | 10,10 | 137 |
| 19 dic 2022 | 10,10 | 10,15 | 10,00 | 10,00 | 10,00 | 332 |
| 16 dic 2022 | 9,90 | 10,20 | 9,90 | 10,15 | 10,15 | 3597 |
| 15 dic 2022 | 10,20 | 10,30 | 10,10 | 10,10 | 10,10 | 630 |
| 14 dic 2022 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | 250 |
| 13 dic 2022 | 10,40 | 10,40 | 10,00 | 10,00 | 10,00 | 1011 |
| 12 dic 2022 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | 1700 |
| 09 dic 2022 | 10,00 | 10,20 | 9,96 | 10,20 | 10,20 | 2025 |
| 08 dic 2022 | 10,45 | 10,45 | 10,00 | 10,00 | 10,00 | 5052 |
| 07 dic 2022 | 11,25 | 11,25 | 10,55 | 10,55 | 10,55 | 2563 |
| 06 dic 2022 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 05 dic 2022 | 11,20 | 11,20 | 11,10 | 11,10 | 11,10 | 900 |
| 02 dic 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 800 |
| 01 dic 2022 | 11,60 | 11,60 | 11,00 | 11,40 | 11,40 | 7195 |
| 30 nov 2022 | 10,90 | 11,85 | 10,90 | 11,40 | 11,40 | 3557 |
| 29 nov 2022 | 10,30 | 11,00 | 10,30 | 10,70 | 10,70 | 3223 |
| 28 nov 2022 | 10,50 | 10,60 | 10,30 | 10,35 | 10,35 | 1385 |
| 25 nov 2022 | 9,70 | 10,60 | 9,70 | 10,60 | 10,60 | 5994 |
| 24 nov 2022 | 9,38 | 9,74 | 9,24 | 9,70 | 9,70 | 3979 |
| 23 nov 2022 | 9,38 | 9,40 | 9,36 | 9,36 | 9,36 | 2759 |
| 22 nov 2022 | 9,44 | 9,60 | 9,36 | 9,36 | 9,36 | 2480 |
| 21 nov 2022 | 9,54 | 9,68 | 9,40 | 9,40 | 9,40 | 3972 |
| 18 nov 2022 | 9,68 | 9,68 | 9,56 | 9,56 | 9,56 | 3220 |
| 17 nov 2022 | 9,66 | 9,68 | 9,66 | 9,68 | 9,68 | 1253 |
| 16 nov 2022 | 9,62 | 9,80 | 9,62 | 9,80 | 9,80 | 1561 |
| 15 nov 2022 | 10,00 | 10,00 | 9,74 | 9,74 | 9,74 | 3794 |
| 14 nov 2022 | 10,65 | 10,80 | 9,90 | 10,10 | 10,10 | 4975 |
| 11 nov 2022 | 11,10 | 11,20 | 10,75 | 10,75 | 10,75 | 1412 |
| 10 nov 2022 | 11,30 | 11,30 | 10,95 | 10,95 | 10,95 | 1447 |
| 09 nov 2022 | 11,40 | 11,40 | 11,25 | 11,25 | 11,25 | 703 |
| 08 nov 2022 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 365 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
