Mercados españoles cerrados en 6 hrs 16 min
IBEX 35
11.001,70 +88,90 (+0,81%) Euro Stoxx 50
4.954,44 +48,11 (+0,98%) Dólar/Euro
1,0760 +0,0010 (+0,10%) Petróleo Brent
86,47 +0,23 (+0,27%) Oro
2.353,20 +19,80 (+0,85%) Bitcoin EUR
56.222,70 -1.991,19 (-3,42%)
Makita Corporation (MK2A.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:12AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | 50 |
| 02 jul 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 01 jul 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 28 jun 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 27 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 26 jun 2024 | 25,12 | 25,12 | 25,10 | 25,10 | 25,10 | 50 |
| 25 jun 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 24 jun 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 21 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 20 jun 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 19 jun 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 18 jun 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 17 jun 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 14 jun 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 13 jun 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 12 jun 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 11 jun 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 10 jun 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 07 jun 2024 | 26,20 | 26,20 | 26,18 | 26,18 | 26,18 | - |
| 06 jun 2024 | 26,26 | 27,18 | 26,26 | 27,18 | 27,18 | 1 |
| 05 jun 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 04 jun 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 03 jun 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 31 may 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
| 30 may 2024 | 26,96 | 27,00 | 26,96 | 27,00 | 27,00 | - |
| 29 may 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 28 may 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 27 may 2024 | 28,30 | 28,44 | 28,30 | 28,44 | 28,44 | 20 |
| 24 may 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 23 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 22 may 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 21 may 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
| 20 may 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 17 may 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 16 may 2024 | 28,42 | 28,42 | 28,36 | 28,36 | 28,36 | 25 |
| 15 may 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 14 may 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 13 may 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
| 10 may 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 09 may 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 08 may 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 07 may 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 06 may 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 03 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 02 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 30 abr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 29 abr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 26 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 25 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 24 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 23 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 22 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 19 abr 2024 | 24,84 | 24,98 | 24,84 | 24,98 | 24,98 | - |
| 18 abr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 17 abr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 16 abr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 15 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 12 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 11 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 10 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 09 abr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 08 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 05 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 04 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 03 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 02 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 28 mar 2024 | 25,80 | 25,85 | 25,80 | 25,85 | 25,85 | - |
| 28 mar 2024 | 47 Dividendo | |||||
| 27 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | -21,55 | - |
| 26 mar 2024 | 25,20 | 25,95 | 25,20 | 25,95 | -21,97 | 142 |
| 25 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -21,17 | - |
| 22 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -21,51 | - |
| 21 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -21,51 | - |
| 20 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | -20,79 | - |
| 19 mar 2024 | 24,60 | 24,65 | 24,55 | 24,65 | -20,87 | 30 |
| 18 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | -21,21 | - |
| 15 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -20,49 | - |
| 14 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | -20,62 | - |
| 13 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | -20,28 | - |
| 12 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | -20,58 | - |
| 11 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | -20,70 | - |
| 08 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | -20,96 | - |
| 07 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | -20,91 | - |
| 06 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | -20,24 | - |
| 05 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | -19,77 | - |
| 04 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | -19,69 | - |
| 01 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | -19,81 | - |
| 29 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,15 | - |
| 28 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | -19,52 | - |
| 27 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | -20,24 | - |
| 26 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | -19,60 | - |
| 23 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | -19,73 | - |
| 22 feb 2024 | 23,10 | 23,75 | 23,10 | 23,75 | -20,11 | 220 |
| 21 feb 2024 | 23,40 | 23,45 | 23,40 | 23,45 | -19,86 | 200 |
| 20 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | -19,98 | - |
| 19 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | -19,94 | - |
| 16 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | -19,69 | - |
| 15 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | -19,60 | - |
| 14 feb 2024 | 22,95 | 22,95 | 22,95 | 22,95 | -19,43 | - |
| 13 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,15 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.