Mercados españoles cerrados

MGM Resorts International (MGG.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,95-0,29 (-0,74%)
Al cierre: 05:47PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202439,2139,2438,9538,9538,95-
25 abr 202439,5939,5939,2439,2439,24-
24 abr 202439,9439,9439,4639,8439,84-
23 abr 202439,6540,1939,6540,1540,15-
22 abr 202439,7539,7539,5839,5839,58-
19 abr 202439,1339,8739,1339,7239,72-
18 abr 202439,0439,6039,0439,4439,44-
17 abr 202440,0440,0439,7339,9039,90-
16 abr 202440,2140,4040,1040,2840,28-
15 abr 202439,7640,6139,7640,2140,21-
12 abr 202441,5841,5840,5140,5140,51-
11 abr 202441,3741,7641,3741,7641,76-
10 abr 202442,5642,5641,3141,3141,31-
09 abr 202442,4242,8142,4242,8142,817
08 abr 202442,7242,8042,6742,8042,80-
05 abr 202442,1942,1942,1942,1942,19-
04 abr 202442,9742,9742,5042,5042,5095
03 abr 202442,7843,3342,7843,3343,331
02 abr 202444,1044,1043,6743,6743,67375
28 mar 202442,8144,0342,8144,0344,037
27 mar 202442,9042,9042,5942,5942,59-
26 mar 202441,1542,8741,1542,7242,72-
25 mar 202441,1741,1740,9740,9740,97-
22 mar 202441,1841,2641,0141,1741,17-
21 mar 202440,7940,8740,7940,8740,87-
20 mar 202440,8240,8740,6740,6740,67-
19 mar 202440,5940,7940,3740,7940,79-
18 mar 202439,3540,7739,3540,5340,53-
15 mar 202439,2139,2239,2139,2239,22-
14 mar 202439,1239,1239,1239,1239,12-
13 mar 202439,0939,3139,0639,0639,06-
12 mar 202438,9639,1938,9639,1639,16-
11 mar 202438,5938,5938,5938,5938,59-
08 mar 202438,9939,2638,8438,8438,84-
07 mar 202438,3139,2838,3139,2639,26-
06 mar 202438,4838,9438,4838,5438,54-
05 mar 202438,4239,1638,4238,8138,81-
04 mar 202439,1639,1638,7438,7438,74-
01 mar 202439,9039,9039,9039,9039,90-
29 feb 202438,7438,7438,7438,7438,74-
28 feb 202438,5238,5238,3438,3438,34-
27 feb 202438,2738,4338,2738,4338,43-
26 feb 202439,0339,0338,9038,9038,9058
23 feb 202439,0339,8239,0339,6639,66-
22 feb 202439,0339,0339,0339,0339,03-
21 feb 202438,9838,9838,9838,9838,98-
20 feb 202439,2839,2839,2839,2839,28-
19 feb 202439,2839,2839,2839,2839,28-
16 feb 202439,7839,7839,3539,5139,51-
15 feb 202439,8340,1939,8340,1940,19-
14 feb 202440,6940,6939,4039,4039,40-
13 feb 202443,4743,4743,4743,4743,47-
12 feb 202443,3343,8543,3343,8543,85-
09 feb 202442,8643,2942,8643,2943,29-
08 feb 202441,5342,9741,5342,9742,9762
07 feb 202441,3341,5941,3341,5941,59-
06 feb 202441,1942,0841,1941,9741,97-
05 feb 202441,3741,4941,3741,4241,42-
02 feb 202440,8340,8340,8340,8340,83-
01 feb 202439,9940,4939,9940,4940,49-
31 ene 202440,1740,1740,1740,1740,17-
30 ene 202440,2440,2440,2440,2440,24-
29 ene 202440,1340,1340,1340,1340,13-
26 ene 202439,9440,1139,9440,1140,11-
25 ene 202439,5140,1539,5140,1540,15-
24 ene 202439,4939,6739,3539,3539,35-
23 ene 202438,8739,6338,8739,6339,63-
22 ene 202439,4439,4439,1039,1039,10-
19 ene 202439,1739,1739,1739,1739,17-
18 ene 202438,0039,2738,0039,2739,27-
17 ene 202438,5738,5738,1238,1238,12-
16 ene 202438,7338,7338,6538,7238,72-
15 ene 202438,7038,7038,7038,7038,70-
12 ene 202439,4039,4038,7038,7038,70-
11 ene 202439,4739,4739,4739,4739,47-
10 ene 202440,5840,5839,8539,8539,85-
09 ene 202441,6441,7240,8840,8840,88-
08 ene 202440,7141,3540,6941,2841,28200
05 ene 202440,2841,2640,2840,8740,87-
04 ene 202440,4440,4440,1940,3140,31-
03 ene 202441,2641,2640,3140,3740,37-
02 ene 202440,3541,7040,3541,7041,70-
29 dic 202340,5240,5240,5240,5240,52-
28 dic 202340,1040,6440,0240,5140,511300
27 dic 202340,2840,2840,1740,2640,26-
22 dic 202340,1340,1340,1340,1340,13-
21 dic 202339,6739,6739,6739,6739,67-
20 dic 202340,8940,8940,8940,8940,89-
19 dic 202339,6339,6339,6339,6339,63-
18 dic 202339,3839,9739,3839,9739,9759
15 dic 202340,4840,4839,6539,6539,65-
14 dic 202340,0140,7440,0140,4440,44-
13 dic 202340,0440,0439,3439,3439,34-
12 dic 202340,0340,2840,0340,2840,28-
11 dic 202338,3139,9238,3139,9039,9065
08 dic 202336,7438,4536,7438,4538,45130
07 dic 202336,4036,4036,4036,4036,40-
06 dic 202336,1736,1736,1736,1736,17-
05 dic 202337,0237,0237,0237,0237,02-
04 dic 202337,3737,6837,3737,6837,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...