FM Mattsson Mora Group AB (1FS0.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:43PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6300 | 4.6300 | - |
| 27 jun 2024 | 4.7600 | 4.7600 | 4.5900 | 4.6200 | 4.6200 | - |
| 26 jun 2024 | 4.7900 | 4.7900 | 4.7200 | 4.7600 | 4.7600 | - |
| 25 jun 2024 | 4.7100 | 4.7900 | 4.7100 | 4.7900 | 4.7900 | - |
| 24 jun 2024 | 4.8600 | 4.8600 | 4.7100 | 4.7100 | 4.7100 | - |
| 21 jun 2024 | 4.8600 | 4.8700 | 4.8600 | 4.8600 | 4.8600 | - |
| 20 jun 2024 | 4.8600 | 4.8800 | 4.7900 | 4.8600 | 4.8600 | - |
| 19 jun 2024 | 4.8000 | 4.8800 | 4.7900 | 4.8600 | 4.8600 | - |
| 18 jun 2024 | 4.8800 | 4.8800 | 4.7900 | 4.8000 | 4.8000 | - |
| 17 jun 2024 | 4.8400 | 4.8800 | 4.7600 | 4.8800 | 4.8800 | - |
| 14 jun 2024 | 4.6000 | 4.8600 | 4.6000 | 4.8600 | 4.8600 | - |
| 13 jun 2024 | 4.8000 | 4.8200 | 4.7900 | 4.8100 | 4.8100 | - |
| 12 jun 2024 | 4.7700 | 4.8500 | 4.7700 | 4.8100 | 4.8100 | - |
| 11 jun 2024 | 4.8200 | 4.8200 | 4.7600 | 4.7700 | 4.7700 | - |
| 10 jun 2024 | 4.7400 | 4.8200 | 4.7400 | 4.8200 | 4.8200 | - |
| 07 jun 2024 | 4.7500 | 4.7500 | 4.7000 | 4.7400 | 4.7400 | - |
| 06 jun 2024 | 4.5600 | 4.7600 | 4.5600 | 4.7500 | 4.7500 | - |
| 05 jun 2024 | 4.7200 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | - |
| 04 jun 2024 | 4.6400 | 4.7100 | 4.6400 | 4.7100 | 4.7100 | - |
| 03 jun 2024 | 4.5300 | 4.6500 | 4.5300 | 4.6500 | 4.6500 | - |
| 31 may 2024 | 4.6500 | 4.6500 | 4.5300 | 4.5300 | 4.5300 | - |
| 30 may 2024 | 4.6600 | 4.6700 | 4.6200 | 4.6500 | 4.6500 | - |
| 29 may 2024 | 4.7300 | 4.7300 | 4.6100 | 4.6600 | 4.6600 | - |
| 28 may 2024 | 4.6900 | 4.7400 | 4.5900 | 4.7400 | 4.7400 | - |
| 27 may 2024 | 4.6300 | 4.6800 | 4.5700 | 4.6800 | 4.6800 | - |
| 24 may 2024 | 4.6500 | 4.6700 | 4.5300 | 4.6300 | 4.6300 | - |
| 23 may 2024 | 4.6100 | 4.6500 | 4.5400 | 4.6400 | 4.6400 | - |
| 22 may 2024 | 4.6200 | 4.6200 | 4.5100 | 4.6000 | 4.6000 | - |
| 21 may 2024 | 4.6000 | 4.6400 | 4.5500 | 4.6100 | 4.6100 | - |
| 20 may 2024 | 4.7200 | 4.7200 | 4.5400 | 4.6000 | 4.6000 | - |
| 17 may 2024 | 4.7400 | 4.7800 | 4.5300 | 4.7200 | 4.7200 | - |
| 17 may 2024 | 1.25 Dividendo | |||||
| 16 may 2024 | 4.7000 | 4.7600 | 4.6700 | 4.7400 | 3.4900 | - |
| 15 may 2024 | 4.5600 | 4.7000 | 4.5600 | 4.7000 | 3.4605 | - |
| 14 may 2024 | 4.7100 | 4.7100 | 4.5600 | 4.5600 | 3.3575 | - |
| 13 may 2024 | 4.7000 | 4.7100 | 4.6300 | 4.7100 | 3.4679 | - |
| 10 may 2024 | 4.6000 | 4.7100 | 4.6000 | 4.7100 | 3.4679 | - |
| 09 may 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 3.3722 | - |
| 08 may 2024 | 4.6000 | 4.6200 | 4.5700 | 4.5900 | 3.3796 | - |
| 07 may 2024 | 4.6100 | 4.6100 | 4.5400 | 4.6000 | 3.3869 | - |
| 06 may 2024 | 4.5500 | 4.6700 | 4.5500 | 4.6200 | 3.4016 | - |
| 03 may 2024 | 4.4800 | 4.5700 | 4.4800 | 4.5500 | 3.3501 | - |
| 02 may 2024 | 4.5100 | 4.6200 | 4.4700 | 4.4800 | 3.2986 | - |
| 30 abr 2024 | 4.5500 | 4.6000 | 4.4900 | 4.4900 | 3.3059 | - |
| 29 abr 2024 | 4.6100 | 4.6500 | 4.5500 | 4.5500 | 3.3501 | - |
| 26 abr 2024 | 4.6100 | 4.6900 | 4.6000 | 4.6100 | 3.3943 | - |
| 25 abr 2024 | 4.5700 | 4.6600 | 4.5700 | 4.6000 | 3.3869 | - |
| 24 abr 2024 | 4.6100 | 4.6200 | 4.5600 | 4.5700 | 3.3648 | - |
| 23 abr 2024 | 4.7000 | 4.7000 | 4.6100 | 4.6100 | 3.3943 | - |
| 22 abr 2024 | 4.6200 | 4.7100 | 4.6200 | 4.7000 | 3.4605 | - |
| 19 abr 2024 | 4.6300 | 4.6300 | 4.5900 | 4.6200 | 3.4016 | - |
| 18 abr 2024 | 4.6500 | 4.6500 | 4.6200 | 4.6400 | 3.4164 | - |
| 17 abr 2024 | 4.7400 | 4.7700 | 4.6300 | 4.6400 | 3.4164 | - |
| 16 abr 2024 | 4.6700 | 4.8100 | 4.6600 | 4.7400 | 3.4900 | - |
| 15 abr 2024 | 4.6300 | 4.7400 | 4.6300 | 4.6800 | 3.4458 | - |
| 12 abr 2024 | 4.5600 | 4.6300 | 4.5600 | 4.6200 | 3.4016 | - |
| 11 abr 2024 | 4.5600 | 4.6300 | 4.5600 | 4.5700 | 3.3648 | - |
| 10 abr 2024 | 4.5500 | 4.6100 | 4.5500 | 4.5600 | 3.3575 | - |
| 09 abr 2024 | 4.6200 | 4.6400 | 4.5500 | 4.5500 | 3.3501 | - |
| 08 abr 2024 | 4.5200 | 4.6200 | 4.5200 | 4.6200 | 3.4016 | - |
| 05 abr 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5200 | 3.3280 | - |
| 04 abr 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5200 | 3.3280 | - |
| 03 abr 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4700 | 3.2912 | - |
| 02 abr 2024 | 4.5600 | 4.5800 | 4.4700 | 4.5500 | 3.3501 | - |
| 28 mar 2024 | 4.5200 | 4.5900 | 4.5200 | 4.5700 | 3.3648 | - |
| 27 mar 2024 | 4.5100 | 4.5700 | 4.5100 | 4.5200 | 3.3280 | - |
| 26 mar 2024 | 4.4000 | 4.5100 | 4.4000 | 4.5000 | 3.3133 | - |
| 25 mar 2024 | 4.2400 | 4.4300 | 4.2400 | 4.3900 | 3.2323 | - |
| 22 mar 2024 | 4.3000 | 4.4200 | 4.2400 | 4.2400 | 3.1219 | - |
| 21 mar 2024 | 4.3200 | 4.3700 | 4.3000 | 4.3100 | 3.1734 | - |
| 20 mar 2024 | 4.2300 | 4.3200 | 4.1600 | 4.3200 | 3.1808 | - |
| 19 mar 2024 | 4.2200 | 4.2400 | 4.1900 | 4.2300 | 3.1145 | - |
| 18 mar 2024 | 4.3400 | 4.3400 | 4.2200 | 4.2300 | 3.1145 | - |
| 15 mar 2024 | 4.3400 | 4.3400 | 4.3100 | 4.3400 | 3.1955 | - |
| 14 mar 2024 | 4.5800 | 4.5900 | 4.3400 | 4.3400 | 3.1955 | - |
| 13 mar 2024 | 4.5000 | 4.6000 | 4.5000 | 4.5900 | 3.3796 | - |
| 12 mar 2024 | 4.5900 | 4.7000 | 4.4800 | 4.5000 | 3.3133 | - |
| 11 mar 2024 | 4.7200 | 4.7200 | 4.5600 | 4.6000 | 3.3869 | - |
| 08 mar 2024 | 4.5000 | 4.7200 | 4.5000 | 4.7200 | 3.4753 | - |
| 07 mar 2024 | 4.5500 | 4.6400 | 4.4400 | 4.5000 | 3.3133 | - |
| 06 mar 2024 | 4.4900 | 4.6400 | 4.4900 | 4.5400 | 3.3427 | - |
| 05 mar 2024 | 4.9200 | 4.9200 | 4.4900 | 4.4900 | 3.3059 | - |
| 04 mar 2024 | 4.9300 | 5.0000 | 4.9300 | 4.9300 | 3.6299 | - |
| 01 mar 2024 | 4.8600 | 4.9300 | 4.7800 | 4.9300 | 3.6299 | - |
| 29 feb 2024 | 4.6400 | 4.8700 | 4.6400 | 4.8600 | 3.5784 | - |
| 28 feb 2024 | 4.5000 | 4.6400 | 4.4600 | 4.6400 | 3.4164 | - |
| 27 feb 2024 | 4.5300 | 4.5500 | 4.4100 | 4.5000 | 3.3133 | - |
| 26 feb 2024 | 4.3500 | 4.5500 | 4.3500 | 4.5300 | 3.3354 | - |
| 23 feb 2024 | 4.3000 | 4.3500 | 4.1700 | 4.3500 | 3.2028 | - |
| 22 feb 2024 | 4.4600 | 4.4600 | 4.2800 | 4.2900 | 3.1587 | - |
| 21 feb 2024 | 4.4500 | 4.4600 | 4.4200 | 4.4600 | 3.2838 | - |
| 20 feb 2024 | 4.3400 | 4.4500 | 4.3300 | 4.4400 | 3.2691 | - |
| 19 feb 2024 | 4.4500 | 4.4500 | 4.3400 | 4.3400 | 3.1955 | - |
| 16 feb 2024 | 4.4200 | 4.4400 | 4.3900 | 4.4400 | 3.2691 | - |
| 15 feb 2024 | 4.4200 | 4.4300 | 4.3500 | 4.4200 | 3.2544 | - |
| 14 feb 2024 | 4.4100 | 4.4200 | 4.3600 | 4.4200 | 3.2544 | - |
| 13 feb 2024 | 4.4500 | 4.4500 | 4.3300 | 4.4000 | 3.2397 | - |
| 12 feb 2024 | 4.4500 | 4.4600 | 4.3800 | 4.4600 | 3.2838 | - |
| 09 feb 2024 | 4.5900 | 4.6500 | 4.4400 | 4.4500 | 3.2765 | - |
| 08 feb 2024 | 4.8800 | 4.8800 | 4.5400 | 4.5900 | 3.3796 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.