Mercados españoles abiertos en 6 hrs 7 min

Makita Corp (MK2A.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,72-0,06 (-0,23%)
Al cierre: 08:13AM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202425,7225,7225,7225,7225,72-
02 jul 202425,7825,7825,7825,7825,78-
01 jul 202425,0425,0425,0425,0425,04-
28 jun 202425,2025,2025,2025,2025,20-
27 jun 202424,7624,7624,7624,7624,76-
26 jun 202425,2225,2225,2225,2225,22-
25 jun 202425,4425,4425,4425,4425,44-
24 jun 202425,5625,5625,5625,5625,56-
21 jun 202425,1025,1025,1025,1025,10-
20 jun 202425,7625,7625,7625,7625,76-
19 jun 202425,8625,8625,8625,8625,86-
18 jun 202426,0226,0226,0226,0226,02-
17 jun 202426,0426,0426,0426,0426,0449
14 jun 202426,9026,9026,9026,9026,90-
13 jun 202426,7026,7626,7026,7626,76-
12 jun 202426,6026,6026,6026,6026,60-
11 jun 202427,0427,0427,0427,0427,04-
10 jun 202426,3626,3626,3626,3626,36-
07 jun 202426,3026,3426,3026,3426,34400
06 jun 202426,3426,3426,3426,3426,34-
05 jun 202426,6626,6626,6626,6626,66-
04 jun 202426,5226,5226,5226,5226,52-
03 jun 202427,1627,1627,1627,1627,16-
31 may 202427,5027,5027,5027,5027,5050
30 may 202427,0627,6227,0627,6227,62-
29 may 202427,0227,0227,0227,0227,02-
28 may 202427,8627,8627,8627,8627,86-
27 may 202428,3828,3828,3828,3828,38-
24 may 202428,2828,2828,2828,2828,28-
23 may 202427,9027,9027,9027,9027,90-
22 may 202427,6627,6627,6627,6627,66-
21 may 202428,0228,4828,0228,4828,482
20 may 202428,2828,2828,2828,2828,28-
17 may 202428,2828,2828,2828,2828,28-
16 may 202428,5428,5428,5428,5428,54-
15 may 202427,2227,2227,2227,2227,22-
14 may 202427,4027,4027,3827,3827,38-
13 may 202428,0228,0227,7427,7427,74-
10 may 202427,3827,9627,3827,9627,96-
09 may 202427,1227,1227,1227,1227,12-
08 may 202427,1427,1427,1427,1427,14-
07 may 202427,1627,1627,1627,1627,16-
06 may 202426,7426,7426,7426,7426,74-
03 may 202426,9626,9626,9626,9626,96-
02 may 202426,7226,7226,7226,7226,72-
30 abr 202427,1427,1427,1227,1227,12-
29 abr 202424,6024,7824,6024,7824,78-
26 abr 202424,7224,7224,7224,7224,72-
25 abr 202424,7024,7024,7024,7024,70-
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 202425,5025,5025,5025,5025,50-
15 abr 202425,9826,0225,9826,0226,02-
12 abr 202425,7225,7225,7225,7225,72-
11 abr 202425,6025,6025,6025,6025,60-
10 abr 202426,3226,3226,3226,3226,32-
09 abr 202426,0426,0426,0426,0426,04-
08 abr 202425,9425,9425,9425,9425,94-
05 abr 202425,4225,4225,4225,4225,42-
04 abr 202425,9025,9025,9025,9025,90-
03 abr 202425,6425,6425,6425,6425,64-
02 abr 202425,3025,3625,3025,3625,36-
28 mar 202425,9026,0025,9026,0026,00200
28 mar 202447 Dividendo
27 mar 202425,5525,5525,5525,55-21,45-
26 mar 202425,3025,3025,3025,30-21,24-
25 mar 202425,1025,1025,1025,10-21,07-
22 mar 202425,5525,5525,5525,55-21,45-
21 mar 202425,5025,6525,5025,65-21,5375
20 mar 202424,6524,6524,6524,65-20,69-
19 mar 202424,7024,7024,7024,70-20,74-
18 mar 202424,6524,6524,6524,65-20,69-
15 mar 202424,3024,3024,3024,30-20,40-
14 mar 202424,4024,9524,4024,95-20,95192
13 mar 202424,0524,0524,0524,05-20,19-
12 mar 202424,4024,4024,4024,40-20,48-
11 mar 202424,5524,5524,5524,55-20,61-
08 mar 202424,8524,8524,8524,85-20,86-
07 mar 202424,8024,8024,8024,80-20,8221
06 mar 202424,0524,0524,0524,05-20,19-
05 mar 202423,6023,6023,6023,60-19,81-
04 mar 202423,3523,3523,3523,35-19,60-
01 mar 202423,5023,5023,5023,50-19,73-
29 feb 202423,9023,9023,9023,90-20,06-
28 feb 202423,1523,1523,1523,15-19,44-
27 feb 202424,0024,0524,0024,05-20,19-
26 feb 202423,2523,2523,2523,25-19,52-
23 feb 202423,0023,0023,0023,00-19,31-
22 feb 202423,2023,2023,2023,20-19,48-
21 feb 202423,5023,5023,5023,50-19,73-
20 feb 202423,7023,7023,7023,70-19,90-
19 feb 202423,7023,7023,7023,70-19,90-
16 feb 202423,3523,3523,3523,35-19,60-
15 feb 202423,3023,3023,3023,30-19,56-
14 feb 202423,1023,1023,1023,10-19,39-
13 feb 202423,9023,9023,9023,90-20,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...