Mercados españoles cerrados

Masco Corp (MSQ.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,50-0,12 (-0,20%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202460,5060,5060,5060,5060,50700
03 jul 202460,6260,6260,6260,6260,62-
02 jul 202460,6260,6260,6260,6260,62-
01 jul 202461,6861,6861,6861,6861,68-
28 jun 202461,6861,6861,6861,6861,68-
27 jun 202461,5861,5861,5861,5861,58-
26 jun 202461,5461,5461,5461,5461,54-
25 jun 202463,7463,7463,7463,7463,74-
24 jun 202463,7463,7463,7463,7463,74-
21 jun 202464,0864,0864,0864,0864,08-
20 jun 202464,9664,9664,9664,9664,96-
19 jun 202464,9664,9664,9664,9664,96-
18 jun 202464,9664,9664,9664,9664,96-
17 jun 202464,9664,9664,9664,9664,96-
14 jun 202465,2465,2465,2465,2465,24-
13 jun 202463,4063,4063,4063,4063,40-
12 jun 202462,2662,2662,2662,2662,26-
11 jun 202461,9261,9261,9261,9261,92-
10 jun 202461,7461,7461,7461,7461,74-
07 jun 202462,0462,0462,0462,0462,04-
06 jun 202462,3462,3462,3462,3462,34-
05 jun 202462,3462,3462,3462,3462,34-
04 jun 202463,3463,3463,3463,3463,34-
03 jun 202464,2064,2064,2064,2064,20-
31 may 202462,7862,7862,7862,7862,78-
30 may 202462,2062,2062,2062,2062,20-
29 may 202462,3462,3462,3462,3462,34-
28 may 202463,8863,8863,8863,8863,88-
27 may 202463,8863,8863,8863,8863,88-
24 may 202463,8863,8863,8863,8863,88-
23 may 202464,1464,1464,1464,1464,14-
23 may 20240.29 Dividendo
22 may 202464,3064,3064,3064,3064,01-
21 may 202464,3064,3064,3064,3064,01-
20 may 202464,9264,9264,9264,9264,63-
17 may 202465,1665,1665,1665,1664,87-
16 may 202466,0266,0266,0266,0265,72-
15 may 202466,0266,0266,0266,0265,72-
14 may 202466,0266,0266,0266,0265,72-
13 may 202466,7866,7866,7866,7866,48-
10 may 202466,7066,7066,7066,7066,40-
09 may 202465,4265,4265,4265,4265,12-
08 may 202465,4265,4265,4265,4265,12-
07 may 202464,9264,9264,9264,9264,63-
06 may 202464,3464,3464,3464,3464,05-
03 may 202464,3464,3464,3464,3464,05-
02 may 202464,3464,3464,3464,3464,05-
30 abr 202465,3865,3865,3865,3865,09-
29 abr 202465,3865,3865,3865,3865,09-
26 abr 202465,3865,3865,3865,3865,09-
25 abr 202465,3865,3865,3865,3865,09-
24 abr 202467,9267,9267,9267,9267,61-
23 abr 202467,7867,7867,7867,7867,47-
22 abr 202467,7867,7867,7867,7867,47-
19 abr 202467,7867,7867,7867,7867,47-
18 abr 202468,3268,3268,3268,3268,01-
17 abr 202468,7868,7868,7868,7868,47-
16 abr 202469,0269,0269,0269,0268,71-
15 abr 202469,0269,0269,0269,0268,71-
12 abr 202469,0269,0269,0269,0268,71-
11 abr 202469,2869,2869,2869,2868,97-
10 abr 202471,1271,1271,1271,1270,80-
09 abr 202471,1271,1271,1271,1270,80-
08 abr 202471,1271,1271,1271,1270,80-
05 abr 202471,2271,2271,2271,2270,90-
04 abr 202471,9271,9271,9271,9271,60-
03 abr 202471,9271,9271,9271,9271,60-
02 abr 202471,9271,9271,9271,9271,60-
28 mar 202471,5071,5071,5071,5071,18-
27 mar 202470,5070,5070,5070,5070,18-
26 mar 202470,5070,5070,5070,5070,18-
25 mar 202471,0071,0071,0071,0070,68-
22 mar 202472,0072,0072,0072,0071,68-
21 mar 202469,5069,5069,5069,5069,19-
20 mar 202468,5068,5068,5068,5068,19-
19 mar 202468,0068,0068,0068,0067,69-
18 mar 202468,0068,0068,0068,0067,69-
15 mar 202468,0068,0068,0068,0067,69-
14 mar 202469,0069,0069,0069,0068,69-
13 mar 202469,0069,0069,0069,0068,69-
12 mar 202469,0069,0069,0069,0068,69-
11 mar 202470,0070,0070,0070,0069,68-
08 mar 202470,0070,0070,0070,0069,68-
07 mar 202470,0070,0070,0070,0069,68-
06 mar 202471,0071,0071,0071,0070,68-
05 mar 202471,0071,0071,0071,0070,68-
04 mar 202471,0071,0071,0071,0070,68-
01 mar 202471,0071,0071,0071,0070,68-
29 feb 202470,0070,0070,0070,0069,68-
28 feb 202470,0070,0070,0070,0069,68-
27 feb 202469,0069,0069,0069,0068,69-
26 feb 202468,5068,5068,5068,5068,19-
23 feb 202468,5068,5068,5068,5068,19-
22 feb 202468,5068,5068,5068,5068,19-
21 feb 202468,5068,5068,5068,5068,19-
21 feb 20240.29 Dividendo
20 feb 202468,5068,5068,5068,5067,90-
19 feb 202468,5068,5068,5068,5067,90-
16 feb 202468,5068,5068,5068,5067,90-
15 feb 202468,5068,5068,5068,5067,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...