Mercados españoles cerrados

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,29+0,07 (+1,34%)
A partir del 11:36AM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20245,225,305,225,295,299448
30 abr 20245,315,355,225,225,2247.200
29 abr 20245,265,445,265,355,3553.000
26 abr 20245,105,265,105,245,2460.500
25 abr 20245,305,355,025,085,0890.200
24 abr 20245,175,355,155,275,2767.600
23 abr 20245,095,195,085,175,1738.400
22 abr 20245,235,235,065,125,1261.900
19 abr 20244,985,224,915,225,22183.800
18 abr 20244,865,034,865,025,0251.700
17 abr 20244,915,094,864,894,8970.600
16 abr 20244,914,954,824,884,8887.700
15 abr 20245,095,094,904,974,9790.200
12 abr 20245,105,235,065,085,0845.100
11 abr 20245,145,165,065,125,1246.200
10 abr 20245,305,305,105,125,1255.500
09 abr 20245,305,405,305,345,3428.800
08 abr 20245,175,455,175,285,2879.000
05 abr 20245,255,255,145,175,1744.300
04 abr 20245,255,425,185,205,2087.900
03 abr 20245,225,295,105,195,19207.000
02 abr 20245,295,325,155,165,1662.400
01 abr 20245,365,405,315,325,3249.100
28 mar 20245,175,405,175,285,28121.400
27 mar 20245,035,175,035,135,13138.100
26 mar 20245,055,155,005,025,02109.700
25 mar 20244,955,064,865,035,03171.400
22 mar 20245,075,114,954,954,9594.400
21 mar 20245,055,235,055,115,1188.000
20 mar 20245,025,095,005,045,04162.600
19 mar 20245,015,105,015,025,0241.900
18 mar 20245,115,204,985,015,0199.400
15 mar 20245,005,094,954,974,97103.800
14 mar 20245,155,195,025,025,0270.200
13 mar 20245,105,235,105,135,1363.300
12 mar 20245,205,225,115,135,1352.300
11 mar 20245,315,405,205,225,2276.700
08 mar 20245,225,435,225,365,3652.000
07 mar 20245,145,275,145,205,2045.300
06 mar 20245,115,285,115,165,1681.000
05 mar 20245,155,255,105,165,16106.500
04 mar 20245,405,435,205,215,21116.200
01 mar 20245,415,535,375,385,3849.500
29 feb 20245,365,495,355,405,4056.600
28 feb 20245,485,495,305,335,3371.500
27 feb 20245,485,565,425,495,4954.800
26 feb 20245,575,665,375,505,50228.300
23 feb 20245,455,845,355,635,63153.300
22 feb 20245,675,755,405,425,42104.900
21 feb 20245,705,805,295,525,52315.600
20 feb 20245,876,145,755,955,95149.100
16 feb 20246,056,055,845,875,8735.500
15 feb 20245,896,055,896,046,0482.900
14 feb 20245,805,965,775,835,8364.600
13 feb 20245,875,985,705,785,7882.500
12 feb 20245,655,995,625,985,98112.800
09 feb 20245,555,705,535,605,6052.200
08 feb 20245,515,585,515,535,5363.800
07 feb 20245,575,605,525,575,5766.500
06 feb 20245,635,735,575,595,5955.800
05 feb 20245,705,785,645,695,6987.800
02 feb 20245,815,855,655,705,7064.700
01 feb 20245,715,865,715,865,8655.300
31 ene 20245,635,855,625,675,6797.100
30 ene 20246,046,045,635,695,69147.300
29 ene 20245,826,115,816,106,1094.900
26 ene 20245,925,975,795,835,83101.800
25 ene 20246,096,095,915,935,9376.600
24 ene 20246,286,286,046,046,0464.300
23 ene 20246,126,176,076,116,1144.700
22 ene 20245,956,105,946,076,0767.500
19 ene 20245,976,025,865,995,9989.800
18 ene 20245,866,025,855,965,9687.600
17 ene 20245,955,985,815,965,9676.100
16 ene 20246,066,085,965,965,9679.400
12 ene 20246,166,196,026,046,04129.100
11 ene 20246,176,226,046,166,1655.600
10 ene 20246,226,256,136,196,1931.500
09 ene 20246,166,266,166,256,2555.800
08 ene 20246,066,356,056,266,2674.700
05 ene 20246,116,196,066,076,0741.900
04 ene 20246,096,236,076,106,1048.300
03 ene 20246,256,256,066,096,0986.400
02 ene 20246,566,566,266,296,2981.800
29 dic 20236,716,736,496,576,5795.100
28 dic 20236,716,796,616,736,7372.300
27 dic 20236,896,926,666,716,71144.300
26 dic 20236,726,936,716,886,8862.100
22 dic 20236,806,866,666,726,7289.300
21 dic 20236,416,796,416,736,73167.100
20 dic 20236,536,536,296,356,35100.600
19 dic 20236,356,546,356,536,5367.900
18 dic 20236,526,526,296,326,3268.900
15 dic 20236,496,576,436,476,47233.200
14 dic 20236,456,576,356,436,4385.400
13 dic 20236,186,366,086,366,3695.700
12 dic 20236,336,346,126,236,2399.800
11 dic 20236,556,596,216,346,3493.600
08 dic 20236,256,566,206,556,55130.200
07 dic 20236,646,676,266,266,26134.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...