Mercados españoles cerrados en 1 hr 36 mins

Marley Spoon Group SE (MS1.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,58000,0000 (0,00%)
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,66002,68002,58002,58002,5800573
09 may 20242,58002,62002,58002,62002,6200456
08 may 20242,64002,64002,58002,58002,58001885
07 may 20242,72002,72002,72002,72002,7200-
06 may 20242,70002,70002,70002,70002,7000-
03 may 20242,62002,62002,62002,62002,6200187
02 may 20242,72002,72002,64002,64002,6400187
30 abr 20242,58002,90002,58002,80002,800012.075
29 abr 20242,52002,60002,52002,60002,6000151
26 abr 20242,60002,60002,60002,60002,6000200
25 abr 20242,58002,58002,58002,58002,5800200
24 abr 20242,58002,58002,58002,58002,5800200
23 abr 20242,58002,58002,58002,58002,5800200
22 abr 20242,68002,68002,60002,60002,6000200
19 abr 20242,84002,84002,68002,72002,72002904
18 abr 20242,96002,96002,84002,92002,92008285
17 abr 20243,32003,32002,94002,94002,94007230
16 abr 20243,56003,56003,36003,36003,36001903
15 abr 20243,50003,52003,50003,52003,52002393
12 abr 20243,60003,60003,60003,60003,60005101
11 abr 20243,64003,64003,64003,64003,64005101
10 abr 20243,84003,84003,68003,70003,70005101
09 abr 20243,96003,96003,94003,94003,9400435
08 abr 20244,00004,00003,98003,98003,9800249
05 abr 20244,04004,04004,04004,04004,04002221
04 abr 20243,96004,06003,96004,06004,06002221
03 abr 20243,94003,94003,94003,94003,94006494
02 abr 20243,70003,96003,70003,96003,96006494
28 mar 20243,46003,74003,46003,70003,70009891
27 mar 20243,46003,50003,34003,34003,34008770
26 mar 20243,48003,58003,48003,58003,58001108
25 mar 20243,50003,64003,50003,56003,5600312
22 mar 20244,00004,00003,56003,56003,560016.201
21 mar 20244,26004,26004,08004,18004,18001282
20 mar 20244,34004,34004,34004,34004,340016.730
19 mar 20244,50004,62004,38004,38004,380016.730
18 mar 20244,40004,60004,40004,60004,60001979
15 mar 20244,40004,40004,28004,28004,2800680
14 mar 20244,30004,72004,28004,34004,34007314
13 mar 20243,92004,60003,92004,42004,42006591
12 mar 20243,64003,64003,64003,64003,64009313
11 mar 20243,30003,50003,22003,50003,50009313
08 mar 20243,50003,68003,50003,60003,600016.070
07 mar 20243,50003,50003,50003,50003,5000900
06 mar 20243,30003,50003,30003,48003,48004770
05 mar 20243,20003,44003,20003,44003,44007742
04 mar 20243,38003,38003,22003,30003,30001792
01 mar 20243,20003,30003,20003,30003,30003200
29 feb 20243,20003,24003,10003,24003,24007305
28 feb 20243,00003,18003,00003,18003,18009165
27 feb 20242,96002,96002,94002,94002,94002697
26 feb 20242,94002,96002,94002,94002,94001923
23 feb 20242,92002,92002,86002,86002,8600133
22 feb 20242,84002,90002,84002,90002,90002021
21 feb 20242,92002,92002,86002,86002,86001098
20 feb 20242,84002,84002,84002,84002,8400836
19 feb 20242,84002,84002,82002,82002,8200836
16 feb 20242,70002,82002,70002,80002,800020.491
15 feb 20242,70002,74002,62002,62002,620033.095
14 feb 20242,50002,80002,48002,62002,620024.807
13 feb 20242,44002,44002,40002,40002,4000268
12 feb 20242,36002,36002,36002,36002,3600-
09 feb 20242,38002,38002,38002,38002,3800-
08 feb 20242,38002,38002,38002,38002,3800-
07 feb 20242,36002,36002,36002,36002,3600-
06 feb 20242,38002,38002,38002,38002,3800-
05 feb 20242,36002,36002,36002,36002,3600-
02 feb 20242,34002,34002,34002,34002,3400676
01 feb 20242,32002,32002,32002,32002,3200676
31 ene 20242,24002,24002,18002,22002,2200676
30 ene 20242,20002,20002,20002,20002,2000778
29 ene 20242,20002,20002,20002,20002,2000778
26 ene 20242,20002,20002,20002,20002,2000778
25 ene 20242,22002,22002,20002,20002,200075
24 ene 20242,30002,30002,20002,22002,22003341
23 ene 20242,22002,22002,22002,22002,22006746
22 ene 20242,32002,32002,28002,28002,28006746
19 ene 20242,34002,34002,34002,34002,34009369
18 ene 20242,42002,48002,34002,34002,34009369
17 ene 20242,46002,46002,46002,46002,46003503
16 ene 20242,50002,50002,42002,42002,42003503
15 ene 20242,56002,56002,56002,56002,5600-
12 ene 20242,56002,56002,56002,56002,560080
11 ene 20242,68002,68002,62002,62002,620080
10 ene 20242,60002,60002,60002,60002,6000275
09 ene 20242,68002,68002,60002,60002,6000275
08 ene 20242,60002,66002,60002,60002,6000794
05 ene 20242,54002,54002,54002,54002,5400188
04 ene 20242,56002,56002,56002,56002,5600188
03 ene 20242,54002,54002,54002,54002,5400188
02 ene 20242,54002,60002,54002,56002,5600188
29 dic 20232,46002,46002,46002,46002,46001216
28 dic 20232,36002,50002,36002,46002,46001216
27 dic 20232,44002,44002,44002,44002,4400869
22 dic 20232,44002,44002,36002,36002,36001350
21 dic 20232,38002,44002,38002,44002,440011.516
20 dic 20232,34002,34002,30002,30002,300010.000
19 dic 20232,18002,34002,18002,34002,34001019
18 dic 20232,26002,26002,26002,26002,26004962
15 dic 20232,30002,30002,22002,22002,22004962
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...