Mercados españoles cerrados

Mattel Inc (MTT.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,12-0,66 (-3,71%)
Al cierre: 10:32AM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202417,1617,1617,1317,1317,13-
25 abr 202417,7717,7817,7717,7817,78-
24 abr 202417,8818,6117,8818,0218,02500
23 abr 202417,3917,6017,2517,5717,57-
22 abr 202416,9716,9716,9716,9716,97-
19 abr 202416,8816,9116,8616,8616,86-
18 abr 202416,8416,9916,8316,9916,99-
17 abr 202416,8416,8616,8216,8216,82-
16 abr 202416,9216,9816,8816,8816,88-
15 abr 202417,2517,3417,0717,0717,07-
12 abr 202417,2517,2517,2517,2517,25-
11 abr 202417,3017,3017,2017,2017,20-
10 abr 202417,5617,5617,3217,3217,32-
09 abr 202417,7217,8317,7217,8317,83-
08 abr 202417,8017,8117,8017,8117,81-
05 abr 202417,9417,9417,9417,9417,94-
04 abr 202417,8017,8017,8017,8017,80-
03 abr 202418,0818,1718,0818,1718,17-
02 abr 202418,2818,2818,2818,2818,28-
28 mar 202418,1418,1818,1418,1818,18-
27 mar 202417,8617,8617,8617,8617,86-
26 mar 202417,7417,7417,7417,7417,74-
25 mar 202417,8417,8417,8117,8117,81-
22 mar 202418,0818,1117,8317,9117,91-
21 mar 202417,8318,0217,8318,0218,02-
20 mar 202418,2018,2017,8817,8817,88-
19 mar 202417,7118,2717,6118,2718,27-
18 mar 202417,5317,8017,5317,7517,75-
15 mar 202417,6117,6417,6117,6417,64-
14 mar 202418,3918,3918,3918,3918,39-
13 mar 202418,4618,4818,4118,4118,41-
12 mar 202418,3218,4818,3118,4818,486
11 mar 202417,9818,1317,9318,1318,13-
08 mar 202417,7618,0117,7617,9817,98-
07 mar 202417,6717,9417,6717,8617,86-
06 mar 202417,7417,9017,7217,7917,7925
05 mar 202417,6917,8417,4217,7817,78-
04 mar 202417,7017,9517,7017,7417,74-
01 mar 202417,6417,9917,6417,9917,99-
29 feb 202418,0418,0418,0418,0418,04-
28 feb 202418,0018,0717,9918,0718,07-
27 feb 202417,8317,8417,7817,7817,78-
26 feb 202418,0218,0217,9918,0018,00-
23 feb 202418,1418,2818,1418,2818,28-
22 feb 202418,0918,2118,0518,2118,21-
21 feb 202417,7817,7817,7717,7717,77-
20 feb 202417,3317,9617,3317,8917,89-
19 feb 202417,7817,7817,6017,6017,60-
16 feb 202417,5617,9017,5617,9017,90-
15 feb 202417,9217,9217,9217,9217,92-
14 feb 202417,5017,5017,5017,5017,50-
13 feb 202417,6917,6917,6917,6917,69-
12 feb 202417,4017,4017,4017,4017,40-
09 feb 202417,4117,4117,4017,4017,40-
08 feb 202417,3917,7017,2717,4517,45-
07 feb 202417,1317,3117,0717,3117,31-
06 feb 202417,0817,1117,0817,1117,11-
05 feb 202417,1017,3516,7017,1417,14400
02 feb 202417,2317,4817,2317,4817,48400
01 feb 202416,4816,5016,4316,4316,43-
31 ene 202416,6916,7016,6616,6616,66-
30 ene 202416,7316,9016,4916,9016,90-
29 ene 202416,8116,8516,8116,8516,85-
26 ene 202416,5616,9816,5616,9816,98-
25 ene 202416,3416,3416,2816,2816,28-
24 ene 202416,3316,3316,2916,2916,29-
23 ene 202416,2016,4716,2016,3616,36-
22 ene 202416,3016,3016,2116,2116,21-
19 ene 202415,9916,2615,9916,2616,26100
18 ene 202415,8716,2015,8716,1816,18-
17 ene 202416,3016,3015,6815,9315,93-
16 ene 202416,5916,5916,3616,3616,36-
15 ene 202416,5716,5716,5716,5716,57-
12 ene 202416,5716,6316,5716,6116,61-
11 ene 202416,7316,8116,7316,8116,81600
10 ene 202416,6316,7216,6316,7216,72-
09 ene 202416,7816,7816,7616,7616,76100
08 ene 202416,3616,7816,3616,7816,78-
05 ene 202416,5716,5716,5716,5716,57-
04 ene 202416,5216,6116,5216,6116,61-
03 ene 202417,0217,0216,7216,7316,7375
02 ene 202417,0317,3717,0317,3717,37103
29 dic 202317,1917,1917,1617,1617,16-
28 dic 202317,0217,0217,0117,0117,01-
27 dic 202317,2117,2117,0717,0717,07-
22 dic 202317,1817,3317,1817,3317,33-
21 dic 202317,1017,1117,1017,1117,11100
20 dic 202317,5217,5217,5217,5217,52-
19 dic 202317,6117,6117,6117,6117,61-
18 dic 202317,3717,6417,3717,6417,64200
15 dic 202317,2917,3917,2917,3917,39-
14 dic 202317,3817,3817,3117,3117,31-
13 dic 202317,1517,1517,1017,1017,10-
12 dic 202317,1117,1816,8517,1117,11-
11 dic 202317,2017,5117,2017,4017,40-
08 dic 202317,6217,6217,5217,5217,52-
07 dic 202317,5117,5117,3017,3017,30-
06 dic 202317,4517,7217,4517,7217,72-
05 dic 202317,8617,8617,8617,8617,86-
04 dic 202317,8017,9517,8017,9517,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...