Mercados españoles cerrados

Makita Corp (MK2A.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,80+0,34 (+1,34%)
A partir del 07:31PM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202425,6825,8025,6025,8025,801
01 jul 202424,9225,4624,8625,4625,46-
28 jun 202425,0825,1825,0425,1425,14-
27 jun 202424,7024,7824,7024,7024,70-
26 jun 202425,1025,1224,6024,6024,60-
25 jun 202425,3225,3225,2025,2225,22-
24 jun 202425,4425,4825,4025,4625,46-
21 jun 202424,9425,1224,9225,1225,12-
20 jun 202425,6625,6825,3225,3225,32-
19 jun 202425,7425,7425,5825,6225,62-
18 jun 202425,9026,3625,8426,3626,36-
17 jun 202425,9226,0425,9226,0426,04-
14 jun 202426,7826,8426,7826,8426,84-
13 jun 202426,5827,2626,5226,6626,661
12 jun 202426,5026,9026,5026,9026,90-
11 jun 202426,9427,0026,9427,0027,00-
10 jun 202426,2427,3226,1426,7426,742
07 jun 202426,1826,2826,1226,2826,28-
06 jun 202426,2226,5826,1426,5826,58-
05 jun 202426,5626,7426,4826,7426,74-
04 jun 202426,4026,4826,4026,4626,46-
03 jun 202427,0427,1226,9827,1227,12-
31 may 202426,9626,9626,9026,9226,92-
30 may 202426,9427,3026,9427,3027,30-
29 may 202426,9226,9226,9026,9226,92-
28 may 202427,7427,8027,7227,8027,80-
27 may 202428,2828,4428,2828,4428,44-
24 may 202428,1428,3028,1228,3028,30-
23 may 202427,7827,8027,7827,8027,80-
22 may 202427,5427,6227,5427,6227,62-
21 may 202427,9027,9827,9027,9827,98-
20 may 202428,1628,4828,1628,3228,32-
17 may 202428,1628,2428,1628,2428,24-
16 may 202428,4028,4028,1628,1628,16-
15 may 202427,1027,3827,1027,3827,38-
14 may 202427,2427,3027,2427,2827,28-
13 may 202427,6827,6827,6227,6227,62-
10 may 202427,2627,5427,2627,5227,52-
09 may 202427,0227,2427,0027,2227,22-
08 may 202427,0227,0827,0227,0827,08-
07 may 202427,0427,0626,8426,9626,96-
06 may 202425,9026,5625,9026,4426,44-
03 may 202426,1626,1626,0826,0826,08-
02 may 202426,6226,6226,3026,3226,32-
30 abr 202427,0227,0426,3626,3626,36-
29 abr 202425,0025,3625,0025,3625,36-
26 abr 202424,3624,9224,3624,9224,92-
25 abr 202424,6024,6424,2624,2624,26-
24 abr 202425,2225,2225,0225,0225,02-
23 abr 202424,9025,0424,8625,0425,04-
22 abr 202425,2225,2825,0625,1825,18-
19 abr 202424,8424,9224,8224,8224,82-
18 abr 202425,2425,2825,0625,0625,06-
17 abr 202424,9825,1424,9224,9224,92-
16 abr 202425,4225,4225,3225,4225,42-
15 abr 202425,8625,8825,6425,6425,64-
12 abr 202425,6025,6825,3425,3425,34-
11 abr 202425,4625,6025,3025,6025,60-
10 abr 202426,2026,2026,0226,0226,02-
09 abr 202425,6825,9225,6625,7625,76-
08 abr 202425,8825,9225,6225,6825,68-
05 abr 202425,8025,9825,8025,9425,94-
04 abr 202425,7825,8425,7625,8425,84-
03 abr 202425,5426,0625,5426,0626,06-
02 abr 202425,2025,3225,1625,3225,32-
28 mar 202425,7525,9525,7525,9025,90-
28 mar 202447 Dividendo
27 mar 202425,4025,5025,4025,50-21,50-
26 mar 202425,1525,3525,1525,35-21,37-
25 mar 202424,9525,0024,9025,00-21,08-
22 mar 202425,3525,4025,2525,25-21,29-
21 mar 202425,3525,5525,3025,30-21,33-
20 mar 202424,5524,6024,5024,50-20,66-
19 mar 202424,6024,6024,5524,60-20,74-
18 mar 202424,4024,9524,4024,40-20,57-
15 mar 202424,2024,3024,1024,10-20,32-
14 mar 202424,3524,3524,1524,15-20,36-
13 mar 202423,9523,9523,8023,80-20,07-
12 mar 202424,3024,5024,2524,45-20,61-
11 mar 202424,4524,4524,2024,25-20,45-
08 mar 202424,7524,8524,5024,50-20,66-
07 mar 202424,7024,8524,7024,85-20,95-
06 mar 202423,9524,0523,9024,05-20,28-
05 mar 202423,3523,6023,3523,60-19,90-
04 mar 202423,2523,2523,2023,20-19,56-
01 mar 202423,4023,5023,4023,50-19,81-
29 feb 202423,8023,8523,7023,80-20,07-
28 feb 202423,0523,0522,9523,00-19,39-
27 feb 202423,9023,9023,8523,85-20,11-
26 feb 202423,1523,2023,1523,20-19,56-
23 feb 202423,3023,3523,3023,35-19,69-
22 feb 202423,1023,6023,1023,20-19,56-
21 feb 202423,4023,4523,4023,40-19,73-
20 feb 202423,6023,6023,4023,40-19,73-
19 feb 202423,5523,6523,5523,60-19,90-
16 feb 202423,2523,2523,0523,15-19,52-
15 feb 202423,1523,3023,1523,30-19,65-
14 feb 202423,0023,1022,9022,95-19,35-
13 feb 202423,8023,8023,5023,50-19,81-
12 feb 202423,8023,9023,8023,85-20,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...