Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,800,00 (0,00%)
Al cierre: 4:00PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 202113,7013,7013,7013,8013,8013
25 ene. 202113,8013,8013,8013,8013,80340
22 ene. 202113,9014,0013,9014,0014,00442
21 ene. 202114,1014,1014,0014,0014,00799
20 ene. 202114,1014,2014,1014,1014,10292
19 ene. 202114,3014,3014,3014,3014,301.299
18 ene. 202114,2014,2014,2014,2014,20475
15 ene. 202114,2014,2014,2014,2014,20530
14 ene. 202114,5014,5014,3014,3014,302.910
13 ene. 202114,5014,5014,5014,5014,501.877
12 ene. 202114,0014,2014,0014,2014,20924
11 ene. 202113,2013,4013,2013,4013,402.174
08 ene. 202113,6013,6013,2013,2013,201.272
07 ene. 202113,8013,8013,8014,0014,0075
06 ene. 202114,0014,0014,0014,0014,00-
05 ene. 202114,0014,0014,0014,0014,00-
04 ene. 202114,3014,3014,0014,0014,00850
31 dic. 202014,4014,4014,4014,2014,20100
30 dic. 202014,2014,2014,2014,2014,20463
29 dic. 202014,4014,4014,4014,4014,40638
28 dic. 202014,3014,3014,1014,1014,10712
24 dic. 202014,2014,2014,2014,2014,20-
23 dic. 202014,2014,2014,2014,2014,20380
22 dic. 202014,0014,0014,0014,2014,20147
21 dic. 202014,2014,2014,2014,2014,201.066
18 dic. 202014,2014,2014,2014,2014,20483
17 dic. 202014,2014,2014,0014,0014,001.191
16 dic. 202013,6013,6013,6013,6013,60-
15 dic. 202014,0014,0013,6013,6013,60950
14 dic. 202014,2014,2014,0014,0014,00759
11 dic. 202013,8013,8013,8013,8013,801.617
10 dic. 202014,2014,2014,2014,2014,20435
09 dic. 202014,6014,6014,4014,4014,40748
08 dic. 202014,8014,8014,6014,6014,60325
07 dic. 202014,8014,8014,8014,8014,80436
04 dic. 202014,6014,8014,6014,6014,60585
03 dic. 202014,8014,8014,8014,8014,801.950
02 dic. 202014,2014,4014,2014,4014,402.780
01 dic. 202014,4014,6014,4014,6014,603.547
30 nov. 202013,6013,8013,6013,8013,802.114
27 nov. 202013,4013,4013,4013,4013,402.332
26 nov. 202013,2013,2013,2013,2013,20874
25 nov. 202012,8013,0012,8013,0013,002.980
24 nov. 202013,9013,9013,3013,3013,301.709
23 nov. 202014,7014,7014,3014,3014,30800
20 nov. 202014,7014,7014,5014,5014,50451
19 nov. 202015,0015,0014,9014,9014,90477
18 nov. 202015,0015,0015,0015,0015,001.282
17 nov. 202015,1015,1015,0015,0015,001.330
16 nov. 202015,0015,0014,8014,8014,801.119
13 nov. 202014,4015,0014,4015,0015,002.592
12 nov. 202014,6014,6014,6014,6014,601.665
11 nov. 202014,6014,6014,2014,2014,201.283
10 nov. 202014,3014,6014,3014,6014,602.443
09 nov. 202013,5013,7013,5013,7013,702.577
06 nov. 202013,3013,3012,9012,9012,902.166
05 nov. 202014,1014,1013,7013,7013,709.305
04 nov. 202012,9013,5012,9013,5013,502.142
03 nov. 202011,8012,3011,8012,3012,301.968
02 nov. 202010,8011,3010,8011,3011,303.335
30 oct. 202010,5010,5010,3010,3010,304.654
29 oct. 202011,4011,4010,9010,9010,905.924
28 oct. 202012,1012,1012,0012,0012,003.451
27 oct. 202011,6012,1011,6012,1012,105.263
26 oct. 202010,6011,1010,6011,1011,104.688
23 oct. 20209,6510,109,6510,1010,105.938
22 oct. 20209,259,259,259,259,253.914
21 oct. 20209,109,209,109,209,206.750
20 oct. 20208,508,708,508,708,705.521
19 oct. 20208,308,308,308,308,302.618
16 oct. 20208,008,008,008,008,002.220
15 oct. 20207,707,907,707,907,904.825
14 oct. 20207,507,807,507,807,804.285
13 oct. 20207,307,457,307,457,451.300
12 oct. 20207,207,207,207,207,202.200
09 oct. 20207,057,057,057,057,05900
08 oct. 20207,007,006,956,956,951.583
07 oct. 20207,007,007,007,007,001.077
06 oct. 20206,906,906,906,906,901.350
05 oct. 20206,906,906,906,906,902.362
02 oct. 20206,756,806,756,806,80500
01 oct. 20206,706,706,706,706,70-
30 sept. 20206,706,706,706,706,70420
29 sept. 20206,506,606,506,606,602.127
28 sept. 20206,206,306,206,306,30650
25 sept. 20206,206,206,206,206,202.300
24 sept. 20206,106,106,106,106,10219
23 sept. 20206,306,306,306,206,20140
22 sept. 20206,056,206,056,206,202.570
21 sept. 20206,456,456,156,156,1511.090
18 sept. 2020------
17 sept. 20206,707,006,707,007,008.335
16 sept. 20206,256,406,256,406,406.056
15 sept. 20206,006,156,006,156,157.321
14 sept. 20205,955,955,955,955,95-
11 sept. 20205,955,955,955,955,95-
10 sept. 20205,955,955,955,955,95613
09 sept. 20205,905,905,905,905,901.000
08 sept. 20205,855,855,855,855,854.000
07 sept. 20205,955,955,955,955,951.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...