Mercados españoles cerrados en 2 hrs 37 min

Makita Corp (MK2A.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,14+0,06 (+0,22%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202427,1427,1427,1427,1427,1425
31 may 202427,0827,0827,0827,0827,08-
30 may 202427,0827,0827,0827,0827,08-
29 may 202427,0427,0427,0427,0427,04-
28 may 202427,8627,8627,8627,8627,86-
27 may 202428,3828,3828,3828,3828,38-
24 may 202428,2628,2628,2628,2628,26-
23 may 202427,9027,9027,9027,9027,90-
22 may 202427,6627,6627,6627,6627,66-
21 may 202428,0228,0228,0228,0228,02-
20 may 202428,2628,2628,2628,2628,26-
17 may 202428,3028,3028,3028,3028,30-
16 may 202428,5428,5428,5428,5428,54-
15 may 202427,2227,2227,2227,2227,22-
14 may 202427,3827,3827,3827,3827,38-
13 may 202428,0228,0228,0228,0228,02-
10 may 202427,3827,3827,3827,3827,38-
09 may 202427,1427,1427,1427,1427,14-
08 may 202427,1427,1427,1427,1427,14-
07 may 202427,1627,1627,1627,1627,16-
06 may 202426,0026,0026,0026,0026,00-
03 may 202426,3026,3026,3026,3026,30-
02 may 202426,7226,7226,7226,7226,72-
30 abr 202427,1427,1427,1427,1427,14-
29 abr 202425,1425,1425,1425,1425,14-
26 abr 202424,6024,6024,6024,6024,60-
25 abr 202424,7224,7224,7224,7224,72-
24 abr 202425,3425,3425,3425,3425,34-
23 abr 202425,0225,0225,0225,0225,02-
22 abr 202425,3425,3425,3425,3425,34-
19 abr 202424,9424,9424,9424,9424,94-
18 abr 202425,3625,3625,3625,3625,36-
17 abr 202425,1825,1825,1825,1825,18-
16 abr 202425,5625,5625,5625,5625,56-
15 abr 202425,9825,9825,9825,9825,98-
12 abr 202425,7225,7225,7225,7225,72-
11 abr 202425,5825,5825,5825,5825,58-
10 abr 202426,3226,3226,3226,3226,32-
09 abr 202425,8225,8225,8225,8225,82-
08 abr 202426,0026,0026,0026,0026,00-
05 abr 202425,9225,9225,9225,9225,92-
04 abr 202425,9025,9025,9025,9025,90-
03 abr 202425,6425,6425,6425,6425,64-
02 abr 202425,3225,3225,3225,3225,32-
28 mar 202425,9025,9025,9025,9025,90-
27 mar 202425,5525,5525,5525,5525,55-
26 mar 202425,3025,3025,3025,3025,30-
25 mar 202425,1025,1025,1025,1025,10-
22 mar 202425,5025,5025,5025,5025,50-
21 mar 202425,4525,4525,4525,4525,45-
20 mar 202424,6524,6524,6524,6524,65-
19 mar 202424,7024,7024,7024,7024,70-
18 mar 202424,6524,6524,6524,6524,65-
15 mar 202424,2524,2524,2524,2524,25-
14 mar 202424,4024,4024,4024,4024,40-
13 mar 202424,0524,0524,0524,0524,05-
12 mar 202424,4024,4024,4024,4024,40-
11 mar 202424,5524,5524,5524,5524,55-
08 mar 202424,8524,8524,8524,8524,85-
07 mar 202424,8024,8024,8024,8024,80-
06 mar 202424,0524,0524,0524,0524,05-
05 mar 202423,4523,4523,4523,4523,45-
04 mar 202423,3523,3523,3523,3523,35-
01 mar 202423,5023,5023,5023,5023,50-
29 feb 202423,9023,9023,9023,9023,90-
28 feb 202423,1523,1523,1523,1523,15-
27 feb 202424,0024,0024,0024,0024,00-
26 feb 202423,2523,2523,2523,2523,25-
23 feb 202423,4023,4023,4023,4023,40-
22 feb 202423,2023,2023,2023,2023,20-
21 feb 202423,5023,5023,5023,5023,50-
20 feb 202423,7023,7023,7023,7023,70-
19 feb 202423,7023,7023,7023,7023,70-
16 feb 202423,3523,3523,3523,3523,35-
15 feb 202423,3023,3023,3023,3023,30-
14 feb 202423,0523,0523,0523,0523,05-
13 feb 202423,9023,9023,9023,9023,90-
12 feb 202423,9523,9523,9523,9523,95-
09 feb 202423,4023,4023,4023,4023,40-
08 feb 202423,6523,6523,6523,6523,65-
07 feb 202423,6523,6523,6523,6523,65-
06 feb 202424,0024,0024,0024,0024,00-
05 feb 202425,0025,0025,0025,0025,00-
02 feb 202424,6524,6524,6524,6524,65-
01 feb 202424,1524,1524,1524,1524,15-
31 ene 202424,8524,8524,8524,8524,85-
30 ene 202424,6024,6024,6024,6024,60-
29 ene 202424,5524,5524,5524,5524,55-
26 ene 202424,3524,3524,3524,3524,35-
25 ene 202424,5024,5024,5024,5024,50-
24 ene 202424,2024,2024,2024,2024,20-
23 ene 202424,3024,3024,3024,3024,30-
22 ene 202424,1524,1524,1524,1524,15-
19 ene 202423,7023,7023,7023,7023,70-
18 ene 202423,9523,9523,9523,9523,95-
17 ene 202423,9023,9023,9023,9023,90-
16 ene 202424,8024,8024,8024,8024,80-
15 ene 202425,6525,6525,6525,6525,65-
12 ene 202425,6525,6525,6525,6525,65-
11 ene 202424,7524,7524,7524,7524,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...