Mercados españoles cerrados en 3 hrs 13 min

McCormick & Co Inc (MCX.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
63,42-0,02 (-0,03%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202463,4263,4263,4263,4263,4270
19 jun 202463,4463,4463,4463,4463,44-
18 jun 202464,3264,3264,3264,3264,32-
17 jun 202462,9262,9262,9262,9262,92-
14 jun 202462,8262,8262,8262,8262,82-
13 jun 202463,5463,5463,5463,5463,54-
12 jun 202463,9863,9863,9863,9863,98-
11 jun 202462,7862,7862,7862,7862,78-
10 jun 202463,0063,0063,0063,0063,00-
07 jun 202463,1463,1463,1463,1463,14-
06 jun 202462,2662,2662,2662,2662,26-
05 jun 202462,9262,9262,9262,9262,92-
04 jun 202465,4665,4665,4665,4665,46-
03 jun 202466,1466,1466,1466,1466,14-
31 may 202465,1065,1065,1065,1065,10-
30 may 202464,1464,1464,1464,1464,14-
29 may 202465,2665,2665,2665,2665,26-
28 may 202465,9065,9065,9065,9065,90-
27 may 202466,2266,2266,2266,2266,22-
24 may 202466,5666,5666,5666,5666,56-
23 may 202467,7667,7667,7667,7667,76-
22 may 202467,9867,9867,9867,9867,98-
21 may 202468,1468,1468,1468,1468,14-
20 may 202467,8667,8667,8667,8667,86-
17 may 202468,2468,2468,2468,2468,24-
16 may 202468,2868,2868,2868,2868,28-
15 may 202468,6268,6268,6268,6268,62-
14 may 202469,8869,8869,8869,8869,88-
13 may 202470,4070,4070,4070,4070,40-
10 may 202469,7469,7469,7469,7469,74-
09 may 202469,9469,9469,9469,9469,94-
08 may 202470,6070,6070,6070,6070,60-
07 may 202470,1070,1070,1070,1070,10-
06 may 202469,8469,8469,8469,8469,84-
03 may 202469,8870,2069,8870,2070,2070
02 may 202469,2069,2069,2069,2069,20-
30 abr 202470,9070,9070,9070,9070,90-
29 abr 202470,4470,4470,4470,4470,44-
26 abr 202470,2270,2270,2270,2270,22-
25 abr 202470,3470,3470,3470,3470,34-
24 abr 202469,8669,8669,8669,8669,86-
23 abr 202469,8869,8869,8869,8869,88-
22 abr 202469,1669,1669,1669,1669,16-
19 abr 202467,7867,7867,7867,7867,78-
18 abr 202467,5067,5067,4867,4867,4810
17 abr 202467,2867,2867,2867,2867,28-
16 abr 202467,4067,4067,4067,4067,40-
15 abr 202467,2467,2467,2467,2467,24-
12 abr 202468,2868,2868,2868,2868,28-
11 abr 202469,3069,3069,3069,3069,30-
10 abr 202469,2069,3069,2069,3069,30210
09 abr 202469,3869,3869,3869,3869,38-
08 abr 202469,3669,3669,3669,3669,36-
05 abr 202470,3070,3070,3070,3070,30-
05 abr 20240.42 Dividendo
04 abr 202470,0870,0870,0870,0869,66-
03 abr 202472,3272,3272,3272,3271,89-
02 abr 202471,2272,7271,2272,7272,2820
28 mar 202470,0270,0270,0270,0269,60-
27 mar 202471,1671,1671,1671,1670,73-
26 mar 202464,2864,2864,2864,2863,89-
25 mar 202464,4465,0064,4465,0064,6140
22 mar 202463,9263,9263,9263,9263,54-
21 mar 202462,6862,6862,6862,6862,30-
20 mar 202463,7063,7063,7063,7063,32-
19 mar 202462,5062,5062,5062,5062,13-
18 mar 202462,4662,4662,4662,4662,09-
15 mar 202462,2662,2662,2662,2661,89-
14 mar 202462,6062,6062,6062,6062,22-
13 mar 202462,8862,8862,8862,8862,50-
12 mar 202463,7463,7463,7463,7463,36-
11 mar 202462,4862,4862,4862,4862,11-
08 mar 202462,1462,1462,1462,1461,77-
07 mar 202462,3262,3262,3262,3261,95-
06 mar 202463,1463,1463,1463,1462,76-
05 mar 202462,7462,7462,7462,7462,36-
04 mar 202462,3062,3062,3062,3061,93-
01 mar 202463,4463,4463,4463,4463,06-
29 feb 202462,1662,1662,1662,1661,79-
28 feb 202462,3062,3062,3062,3061,93-
27 feb 202462,2062,2062,2062,2061,83-
26 feb 202462,7062,7062,7062,7062,32-
23 feb 202462,3662,3662,3662,3661,99-
22 feb 202462,1262,1262,1262,1261,75-
21 feb 202462,6262,6262,6262,6262,24-
20 feb 202461,0261,0261,0261,0260,65-
19 feb 202461,1261,1261,1261,1260,75-
16 feb 202460,5660,5660,5660,5660,20-
15 feb 202460,3860,3860,3860,3860,02-
14 feb 202460,7260,7260,7260,7260,36-
13 feb 202461,0061,0061,0061,0060,63-
12 feb 202459,7059,7059,7059,7059,34-
09 feb 202460,7660,7659,9259,9259,56107
08 feb 202460,5860,5860,5860,5860,22-
07 feb 202462,0462,0462,0462,0461,67-
06 feb 202461,0461,9861,0461,9861,6155
05 feb 202462,3862,3862,3862,3862,01-
02 feb 202462,8862,8862,8862,8862,50-
01 feb 202462,6862,6862,6862,6862,30-
31 ene 202463,7063,7063,7063,7063,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...