Mercados españoles cerrados en 3 hrs 3 min

Mayr-Melnhof Karton AG (MMK.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
112,20+0,20 (+0,18%)
A partir del 01:56PM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024111,40113,00111,60112,20112,201595
03 may 2024111,40113,40111,40112,00112,003801
02 may 2024111,00112,40111,00111,20111,202029
30 abr 2024115,00115,00112,20112,20112,207354
30 abr 20241.5 Dividendo
29 abr 2024116,00116,00114,20115,60114,102662
26 abr 2024114,40115,20112,40114,00112,524506
25 abr 2024113,80114,20110,80112,00110,554249
24 abr 2024111,40114,60111,40113,80112,324128
23 abr 2024117,00117,40110,40112,60111,1415.868
22 abr 2024117,20119,00117,20117,80116,272956
19 abr 2024113,80117,00113,80117,00115,483905
18 abr 2024116,00116,40115,00116,20114,693797
17 abr 2024115,60116,60114,60115,80114,303450
16 abr 2024114,80116,20113,20115,20113,719574
15 abr 2024117,00118,20114,80116,20114,6913.133
12 abr 2024116,20119,80116,20117,20115,682885
11 abr 2024117,00117,60116,00116,40114,898287
10 abr 2024115,60116,80114,40116,80115,285273
09 abr 2024115,00115,60113,60115,60114,108809
08 abr 2024113,00116,00113,00114,60113,114949
05 abr 2024113,40114,20112,00114,20112,723798
04 abr 2024113,60116,40112,60114,00112,526015
03 abr 2024111,20114,60111,20114,20112,724946
02 abr 2024115,00116,00111,20111,20109,768542
28 mar 2024112,40115,40112,40115,40113,907948
27 mar 2024113,20113,80111,60113,20111,734667
26 mar 2024112,40112,80111,00112,20110,743857
25 mar 2024112,80113,40110,20113,00111,539029
22 mar 2024111,00113,40111,00113,20111,734279
21 mar 2024112,00112,80110,80112,00110,556076
20 mar 2024113,40113,80112,00112,40110,942727
19 mar 2024113,20114,40112,40113,20111,734404
18 mar 2024111,60113,80111,60113,20111,734337
15 mar 2024111,00113,80108,20112,20110,7427.271
14 mar 2024113,00113,00110,40111,00109,569864
13 mar 2024107,20111,00107,20110,20108,779814
12 mar 2024115,60115,60105,80107,00105,6130.341
11 mar 2024115,40116,40115,00115,40113,904304
08 mar 2024116,80116,80115,00115,40113,902407
07 mar 2024117,00117,60115,40117,60116,072469
06 mar 2024115,40117,60115,40116,80115,284894
05 mar 2024115,60117,20115,40115,40113,905312
04 mar 2024118,60118,60116,00116,00114,492536
01 mar 2024117,00118,80116,40118,00116,475309
29 feb 2024118,80118,80117,00118,00116,473634
28 feb 2024116,00118,40116,00118,40116,863049
27 feb 2024115,60116,80115,00116,80115,283396
26 feb 2024115,40116,20115,00115,40113,902676
23 feb 2024117,00117,20115,00115,40113,904727
22 feb 2024118,60120,00116,60117,40115,884402
21 feb 2024118,80120,40118,60119,00117,463326
20 feb 2024122,40122,40119,00119,80118,257948
19 feb 2024123,40125,20121,40122,20120,616983
16 feb 2024123,60124,80123,60124,00122,393859
15 feb 2024122,80123,80122,00123,80122,191134
14 feb 2024122,20123,40121,40122,20120,612682
13 feb 2024123,80125,20122,80122,80121,214296
12 feb 2024121,40124,80121,40124,20122,594371
09 feb 2024120,40122,80120,40122,00120,422130
08 feb 2024119,40122,40119,40121,00119,432031
07 feb 2024120,80122,80120,80121,20119,632505
06 feb 2024121,00121,80119,80121,40119,822487
05 feb 2024120,00122,20119,80121,00119,434143
02 feb 2024123,00123,00120,00120,00118,443698
01 feb 2024122,80123,00121,40121,80120,222338
31 ene 2024122,20122,80120,60122,40120,814463
30 ene 2024126,00126,00122,60122,60121,012447
29 ene 2024126,60128,60124,60124,80123,186076
26 ene 2024123,60128,60122,80127,60125,9419.466
25 ene 2024124,00124,20122,00122,80121,218415
24 ene 2024122,60123,80122,60123,20121,601960
23 ene 2024120,00122,60120,00122,00120,426470
22 ene 2024117,00119,00115,60118,80117,268992
19 ene 2024116,80116,80115,60115,60114,102835
18 ene 2024117,60118,00115,80117,00115,483850
17 ene 2024121,00121,00116,20117,00115,488707
16 ene 2024121,20121,80121,00121,00119,431212
15 ene 2024121,80122,40120,60121,60120,021332
12 ene 2024122,40122,40121,00121,60120,023322
11 ene 2024121,00122,40121,00121,40119,822958
10 ene 2024123,60124,20120,40121,20119,632980
09 ene 2024125,00126,00122,80123,20121,603247
08 ene 2024125,60126,60122,80124,80123,185504
05 ene 2024124,60125,80123,40125,00123,385785
04 ene 2024123,80125,40123,20123,60122,0012.322
03 ene 2024123,60124,20122,20123,80122,193464
02 ene 2024124,60127,20122,60122,60121,013655
29 dic 2023124,60126,60124,20126,60124,964995
28 dic 2023127,60128,20124,40125,20123,587639
27 dic 2023125,40127,60125,20127,00125,352913
22 dic 2023125,80127,00125,80125,80124,172240
21 dic 2023124,80126,40124,80126,40124,765327
20 dic 2023122,60125,40122,60124,80123,187944
19 dic 2023122,60124,00122,60123,60122,007376
18 dic 2023121,00123,20120,40122,60121,015127
15 dic 2023122,20123,40120,80122,60121,0120.108
14 dic 2023118,40124,00118,40122,40120,8112.682
13 dic 2023116,00119,60115,60118,60117,069142
12 dic 2023113,40115,80113,00115,20113,719486
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...