Mercados españoles abiertos en 3 hrs 27 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,000,00 (0,00%)
Al cierre: 3:42PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202125,8026,0025,8026,0026,0078
22 sept 202125,8026,0025,8026,0026,0048
21 sept 202126,0026,0026,0026,0026,00420
20 sept 202125,8025,8025,8026,0026,0099
17 sept 202126,0026,0026,0026,0026,0035
16 sept 202125,8026,0025,8026,0026,0049
15 sept 202125,8025,8025,8026,0026,00261
14 sept 202125,8025,8025,8025,8025,8090
13 sept 202126,0026,0025,8026,0026,0065
10 sept 202126,0026,0025,8026,0026,00390
09 sept 202126,0026,0025,8026,0026,00319
08 sept 202125,9025,9025,9026,0026,0050
07 sept 202126,0026,0026,0026,0026,00418
06 sept 202126,0026,0026,0026,0026,002156
03 sept 202125,3025,3025,0025,0025,00922
02 sept 202123,2025,0023,2025,0025,001563
01 sept 202123,0023,0023,0023,0023,0035
31 ago 202123,1023,3023,1023,1023,10597
30 ago 202123,2023,2023,0023,1023,101494
27 ago 202123,4023,4023,4023,4023,4043
26 ago 202123,6023,6023,4023,4023,40693
25 ago 202123,6023,6023,6023,8023,80320
24 ago 202123,9023,9023,9023,9023,90375
23 ago 202123,8023,8023,8023,8023,8060
20 ago 202123,9024,0023,7023,8023,80650
19 ago 202124,0024,0023,8023,8023,80353
18 ago 202124,2024,2024,0024,1024,10807
17 ago 202124,5024,5024,3024,4024,40200
16 ago 202124,6024,6024,6024,4024,40117
13 ago 202124,4024,6024,4024,4024,40457
12 ago 202125,0025,0024,4024,4024,401105
11 ago 202125,0025,0025,0025,0025,00600
10 ago 202125,0025,0025,0025,0025,00-
09 ago 202125,0025,0025,0025,0025,0030
06 ago 202125,0025,4024,8025,0025,001386
05 ago 202125,2025,2025,0025,2025,20550
04 ago 202125,0025,0025,0025,0025,00-
03 ago 202125,2025,2024,8025,0025,0070
02 ago 202124,8025,2024,8025,0025,00590
30 jul 202124,4024,6024,4024,6024,60700
29 jul 202124,2024,4024,2024,2024,20501
28 jul 202124,0024,0024,0023,8023,80258
27 jul 202123,9024,0023,9023,8023,8072
26 jul 202123,6024,0023,6023,8023,80467
23 jul 202123,7023,8023,4023,8023,80617
22 jul 202123,6023,8023,1023,5023,501221
21 jul 202123,9023,9023,5023,8023,802109
20 jul 202124,2024,2024,0024,1024,10546
19 jul 202125,0025,0024,1024,4024,402261
16 jul 202125,6025,6025,0025,2025,20887
15 jul 202126,0026,0025,7025,8025,80520
14 jul 202126,3026,3025,8026,2026,202650
13 jul 202125,8025,8025,3025,5025,50819
12 jul 202125,8026,2025,6025,9025,90742
09 jul 202125,2026,4025,2026,0026,001095
08 jul 202125,2025,2024,8025,0025,00517
07 jul 202126,1026,1025,0025,0025,001329
06 jul 202126,1026,1025,9025,9025,90480
05 jul 202126,7027,9026,2026,3026,302880
02 jul 202126,9026,9026,4026,9026,901108
01 jul 202125,8025,8025,8026,0026,001
30 jun 202125,0026,2025,0026,0026,002067
29 jun 202125,0025,4024,0025,2025,202251
28 jun 202125,2025,4025,0025,2025,20507
25 jun 202124,4025,0024,2025,0025,001393
24 jun 202124,6025,0024,0024,2024,20816
23 jun 202124,9025,0024,4024,6024,60505
22 jun 202125,2025,4024,9024,9024,901097
21 jun 202126,2026,2024,9025,2025,202023
18 jun 202126,0026,2025,8026,0026,00626
17 jun 202128,0028,8025,8026,0026,005044
16 jun 202128,4028,4028,4028,4028,40-
15 jun 202128,2028,2028,0028,4028,40340
14 jun 202128,2028,2028,2028,4028,4071
11 jun 202128,8029,4028,2028,4028,401325
10 jun 202129,2029,2028,8028,8028,8087
09 jun 202128,8028,8028,8029,0029,0020
08 jun 202128,8029,0028,8029,0029,00118
07 jun 202129,2029,2029,2029,0029,0077
04 jun 202128,8029,0028,8029,0029,00124
03 jun 202129,2029,2029,0029,0029,00425
02 jun 202130,0031,0028,5029,0029,003773
01 jun 202129,8032,5029,0031,3031,305214
31 may 202129,4029,6029,2029,6029,60517
28 may 202129,4029,7029,1029,2029,203095
27 may 202129,2029,6028,8029,2029,202152
26 may 202129,0029,6029,0029,2029,20233
25 may 202128,7029,4028,7029,2029,20898
24 may 202128,8028,8028,8028,8028,804000
21 may 202128,7029,1028,7029,0029,001575
20 may 202128,7028,7028,4028,4028,40972
19 may 202128,4028,4028,0028,0028,001053
18 may 202128,8028,8028,8028,8028,80-
17 may 202129,0029,0028,6028,8028,80242
14 may 202128,6028,6028,6028,8028,8040
13 may 202129,0029,0029,0028,8028,8050
12 may 202128,6028,8028,6028,8028,80178
11 may 202128,6028,6028,6028,8028,80203
10 may 202129,0029,0028,6028,8028,80328
07 may 202129,0029,0028,6028,8028,80785
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...