Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.433,71 +591,64 (+1,04%)
Marquette National Corporation (MNAT)
OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:19AM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 27 jun 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 26 jun 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 25 jun 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 24 jun 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 21 jun 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 20 jun 2024 | 25,50 | 25,51 | 25,50 | 25,51 | 25,51 | 1600 |
| 18 jun 2024 | 26,00 | 26,00 | 25,55 | 25,55 | 25,55 | 900 |
| 17 jun 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 14 jun 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | 200 |
| 14 jun 2024 | 0.28 Dividendo | |||||
| 13 jun 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,27 | - |
| 12 jun 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,27 | 300 |
| 11 jun 2024 | 26,10 | 26,10 | 25,44 | 25,50 | 25,22 | 4900 |
| 10 jun 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,81 | 100 |
| 07 jun 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,76 | 200 |
| 06 jun 2024 | 26,75 | 26,75 | 26,00 | 26,00 | 25,72 | 1000 |
| 05 jun 2024 | 26,25 | 26,75 | 26,25 | 26,75 | 26,46 | 200 |
| 04 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | - |
| 03 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | - |
| 31 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | 100 |
| 30 may 2024 | 26,52 | 26,52 | 25,05 | 25,75 | 25,47 | 1500 |
| 29 may 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,46 | - |
| 28 may 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,46 | 1100 |
| 24 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 23 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 22 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 21 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 20 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 17 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 16 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | 100 |
| 15 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | 100 |
| 14 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,08 | - |
| 13 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,08 | - |
| 10 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,08 | - |
| 09 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,08 | - |
| 08 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,08 | - |
| 07 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,08 | 100 |
| 06 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,08 | - |
| 03 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,08 | 100 |
| 02 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,02 | - |
| 01 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,02 | - |
| 30 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,02 | 1000 |
| 29 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 26 abr 2024 | 26,11 | 26,50 | 26,11 | 26,50 | 26,21 | 1000 |
| 25 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,74 | 100 |
| 24 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | - |
| 23 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | - |
| 22 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | - |
| 19 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | 600 |
| 18 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | - |
| 17 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | 100 |
| 16 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 15 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 12 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 11 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 10 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 09 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,21 | - |
| 08 abr 2024 | 25,30 | 26,50 | 25,30 | 26,50 | 26,21 | 400 |
| 05 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,06 | - |
| 04 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,06 | - |
| 03 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,06 | - |
| 02 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,06 | 100 |
| 01 abr 2024 | 27,00 | 27,25 | 27,00 | 27,25 | 26,95 | 200 |
| 28 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,49 | - |
| 27 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,49 | - |
| 26 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,49 | 100 |
| 25 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,70 | - |
| 22 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,70 | 100 |
| 21 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,67 | - |
| 20 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,67 | - |
| 19 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,67 | - |
| 18 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,67 | 100 |
| 15 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,81 | - |
| 14 mar 2024 | 26,05 | 26,97 | 26,05 | 26,10 | 25,81 | 1400 |
| 14 mar 2024 | 0.28 Dividendo | |||||
| 13 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | - |
| 12 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | - |
| 11 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | - |
| 08 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | 100 |
| 07 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,92 | - |
| 06 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,92 | 2000 |
| 05 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,92 | 100 |
| 04 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | - |
| 01 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | - |
| 29 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | - |
| 28 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | - |
| 27 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | 200 |
| 26 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,92 | - |
| 23 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,92 | - |
| 22 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,92 | - |
| 21 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,92 | 100 |
| 20 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,92 | 1000 |
| 16 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 26,87 | - |
| 15 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 26,87 | 2100 |
| 14 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 26,87 | - |
| 13 feb 2024 | 27,55 | 27,55 | 27,45 | 27,45 | 26,87 | 1000 |
| 12 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | - |
| 09 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | - |
| 08 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,77 | - |
| *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.