Mercados españoles abiertos en 4 hrs 3 min

Monster Beverage Corp (MOB.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,99+0,13 (+0,28%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202445,9945,9945,9945,9945,9970
24 jun 202446,0646,0645,8645,8645,8670
21 jun 202445,2845,2845,2845,2845,28-
20 jun 202444,8044,8044,8044,8044,80-
19 jun 202445,0845,0845,0845,0845,08-
18 jun 202445,7245,7245,7245,7245,72-
17 jun 202444,6945,1944,6945,1945,19200
14 jun 202445,4945,4945,4945,4945,49-
13 jun 202446,0646,0646,0646,0646,06-
12 jun 202447,5047,5047,5047,5047,50-
11 jun 202447,2447,2447,2447,2447,24-
10 jun 202448,8248,8248,8248,8248,82-
07 jun 202448,0448,0448,0448,0448,04-
06 jun 202447,5847,5847,5847,5847,58-
05 jun 202447,9247,9247,9247,9247,92-
04 jun 202447,4647,4647,4647,4647,46-
03 jun 202447,7847,7847,7847,7847,78-
31 may 202447,2247,2247,2247,2247,22-
30 may 202447,7147,7147,7147,7147,71-
29 may 202447,6047,6047,6047,6047,6010
28 may 202448,7248,7248,7248,7248,72-
27 may 202448,3848,7148,3548,7148,71166
24 may 202448,6948,6948,6948,6948,69-
23 may 202448,8348,8348,8348,8348,83-
22 may 202448,9948,9948,9948,9948,99-
21 may 202449,0849,0849,0849,0849,08-
20 may 202449,5749,5749,5749,5749,57-
17 may 202449,5849,5849,5849,5849,58-
16 may 202449,6949,6949,6949,6949,69-
15 may 202450,1750,1750,1750,1750,17-
14 may 202450,5650,5650,5650,5650,56-
13 may 202451,6051,6051,6051,6051,60-
10 may 202451,2351,2351,2351,2351,23-
09 may 202450,3150,3150,3150,3150,31-
08 may 202450,7151,9050,7151,9051,90100
07 may 202450,1050,1050,1050,1050,10-
06 may 202450,9650,9650,9650,9650,96-
03 may 202450,8450,8450,8450,8450,84-
02 may 202449,7449,7449,7449,7449,74-
30 abr 202450,3850,3850,3850,3850,38-
29 abr 202449,7249,7249,7249,7249,72-
26 abr 202449,4149,4149,4149,4149,41-
25 abr 202450,4650,4650,4650,4650,46-
24 abr 202449,8749,8749,8749,8749,87-
23 abr 202450,0050,0050,0050,0050,00-
22 abr 202449,8149,8149,8149,8149,81-
19 abr 202449,7249,7249,7249,7249,72-
18 abr 202450,7250,7250,7250,7250,72-
17 abr 202451,3651,3651,3651,3651,36-
16 abr 202450,7350,7350,7350,7350,73-
15 abr 202451,9951,9951,5251,5251,52120
12 abr 202450,9650,9650,9650,9650,96-
11 abr 202450,8251,0350,8251,0351,031
10 abr 202451,2151,2151,2151,2151,21-
09 abr 202451,0751,0751,0751,0751,07-
08 abr 202451,3651,3651,3651,3651,36-
05 abr 202451,3551,5651,3551,5651,56360
04 abr 202451,4751,4751,4751,4751,47-
03 abr 202452,5152,5152,5152,5152,51-
02 abr 202453,5953,5953,5953,5953,59-
28 mar 202454,3955,1654,3955,1655,162
27 mar 202454,7554,7554,7354,7354,73-
26 mar 202454,2954,2954,2954,2954,29-
25 mar 202454,5554,5554,5554,5554,55-
22 mar 202455,2155,2155,2155,2155,21-
21 mar 202454,9454,9454,9454,9454,94-
20 mar 202455,5155,5155,5155,5155,51-
19 mar 202456,1056,1056,1056,1056,10-
18 mar 202455,3555,3555,3555,3555,35-
15 mar 202455,2755,3355,2755,3355,33406
14 mar 202455,6255,8255,6255,8255,82100
13 mar 202454,5454,5454,5454,5454,54-
12 mar 202454,1054,1054,1054,1054,10-
11 mar 202453,8753,8753,8753,8753,87-
08 mar 202454,2054,2054,2054,2054,20-
07 mar 202453,2253,2253,2253,2253,22-
06 mar 202453,1353,1353,1353,1353,13-
05 mar 202453,5853,5853,5853,5853,58-
04 mar 202453,9453,9453,9453,9453,94-
01 mar 202454,5454,5454,5454,5454,54-
29 feb 202453,5053,5053,5053,5053,50-
28 feb 202451,6151,6151,6151,6151,61-
27 feb 202451,1451,1451,1451,1451,14-
26 feb 202451,0151,0151,0151,0151,01-
23 feb 202450,7850,7850,7850,7850,78-
22 feb 202450,7250,7250,7250,7250,72-
21 feb 202451,0351,3851,0351,3851,3810
20 feb 202451,1951,1951,1951,1951,19-
19 feb 202451,2051,2051,2051,2051,20-
16 feb 202451,9952,4351,9952,4352,4340
15 feb 202452,0052,0052,0052,0052,00-
14 feb 202452,2552,2552,2552,2552,25-
13 feb 202451,7151,7151,7151,7151,71-
12 feb 202451,3551,3551,3551,3551,352
09 feb 202452,3152,3152,3152,3152,31-
08 feb 202452,1952,1952,1952,1952,19-
07 feb 202452,1752,1752,1752,1752,17-
06 feb 202451,0751,0751,0751,0751,07-
05 feb 202451,0951,0951,0951,0951,09-
02 feb 202451,2651,2651,2651,2651,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...