FM Mattsson AB (publ) (1FS0.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:15PM 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 | 4.5400 | 4.5600 | 4.5400 | 4.5400 | 4.5400 | 400 |
| 27 jun 2024 | 4.6800 | 4.6800 | 4.5300 | 4.5400 | 4.5400 | - |
| 26 jun 2024 | 4.7100 | 4.7100 | 4.4900 | 4.6800 | 4.6800 | - |
| 25 jun 2024 | 4.6300 | 4.6900 | 4.5100 | 4.6900 | 4.6900 | - |
| 24 jun 2024 | 4.7600 | 4.7600 | 4.5100 | 4.6900 | 4.6900 | - |
| 21 jun 2024 | 4.7600 | 4.7700 | 4.7600 | 4.7600 | 4.7600 | - |
| 20 jun 2024 | 4.7700 | 4.7700 | 4.7300 | 4.7600 | 4.7600 | - |
| 19 jun 2024 | 4.7100 | 4.7500 | 4.7000 | 4.7300 | 4.7300 | - |
| 18 jun 2024 | 4.7800 | 4.7800 | 4.7400 | 4.7500 | 4.7500 | - |
| 17 jun 2024 | 4.7500 | 4.7600 | 4.6700 | 4.7600 | 4.7600 | - |
| 14 jun 2024 | 4.6000 | 4.7300 | 4.6000 | 4.7100 | 4.7100 | - |
| 13 jun 2024 | 4.7100 | 4.7300 | 4.6900 | 4.6900 | 4.6900 | - |
| 12 jun 2024 | 4.6900 | 4.7500 | 4.6900 | 4.7400 | 4.7400 | - |
| 11 jun 2024 | 4.7300 | 4.7300 | 4.6700 | 4.6800 | 4.6800 | - |
| 10 jun 2024 | 4.6600 | 4.7200 | 4.6600 | 4.6900 | 4.6900 | - |
| 07 jun 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6400 | 4.6400 | - |
| 06 jun 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6600 | 4.6600 | - |
| 05 jun 2024 | 4.6400 | 4.6500 | 4.6100 | 4.6300 | 4.6300 | - |
| 04 jun 2024 | 4.5600 | 4.6100 | 4.5400 | 4.6100 | 4.6100 | - |
| 03 jun 2024 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | 4.5500 | - |
| 31 may 2024 | 4.4800 | 4.5700 | 4.4700 | 4.4700 | 4.4700 | - |
| 30 may 2024 | 4.5800 | 4.5800 | 4.5300 | 4.5600 | 4.5600 | - |
| 29 may 2024 | 4.6500 | 4.6500 | 4.5400 | 4.5700 | 4.5700 | - |
| 28 may 2024 | 4.6100 | 4.6100 | 4.5100 | 4.5500 | 4.5500 | - |
| 27 may 2024 | 4.5500 | 4.5800 | 4.4900 | 4.5800 | 4.5800 | - |
| 24 may 2024 | 4.5600 | 4.5800 | 4.4500 | 4.5800 | 4.5800 | - |
| 23 may 2024 | 4.5300 | 4.5300 | 4.5000 | 4.5100 | 4.5100 | - |
| 22 may 2024 | 4.5300 | 4.5300 | 4.4400 | 4.4600 | 4.4600 | - |
| 21 may 2024 | 4.5100 | 4.5200 | 4.4800 | 4.4800 | 4.4800 | - |
| 20 may 2024 | 4.6300 | 4.6300 | 4.4600 | 4.5100 | 4.5100 | - |
| 17 may 2024 | 4.6500 | 4.6500 | 4.5300 | 4.5300 | 4.5300 | - |
| 17 may 2024 | 1.25 Dividendo | |||||
| 16 may 2024 | 4.6200 | 4.6900 | 4.5900 | 4.6900 | 3.4400 | - |
| 15 may 2024 | 4.4800 | 4.6800 | 4.4800 | 4.6800 | 3.4327 | - |
| 14 may 2024 | 4.6300 | 4.6300 | 4.5400 | 4.5400 | 3.3300 | - |
| 13 may 2024 | 4.6200 | 4.6300 | 4.4900 | 4.6300 | 3.3960 | - |
| 10 may 2024 | 4.5100 | 4.6200 | 4.5100 | 4.6200 | 3.3887 | - |
| 09 may 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.3006 | - |
| 08 may 2024 | 4.5100 | 4.5300 | 4.5000 | 4.5000 | 3.3006 | - |
| 07 may 2024 | 4.5300 | 4.5300 | 4.4700 | 4.5300 | 3.3226 | - |
| 06 may 2024 | 4.4700 | 4.5600 | 4.4700 | 4.5400 | 3.3300 | - |
| 03 may 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4700 | 3.2786 | - |
| 02 may 2024 | 4.4400 | 4.5300 | 4.3900 | 4.3900 | 3.2200 | - |
| 30 abr 2024 | 4.4700 | 4.5100 | 4.4100 | 4.4100 | 3.2346 | - |
| 29 abr 2024 | 4.5300 | 4.5700 | 4.4800 | 4.4800 | 3.2860 | - |
| 26 abr 2024 | 4.5200 | 4.6000 | 4.5200 | 4.5400 | 3.3300 | - |
| 25 abr 2024 | 4.4900 | 4.5300 | 4.4900 | 4.5100 | 3.3080 | - |
| 24 abr 2024 | 4.5300 | 4.5400 | 4.4900 | 4.4900 | 3.2933 | - |
| 23 abr 2024 | 4.6200 | 4.6200 | 4.4300 | 4.5200 | 3.3153 | - |
| 22 abr 2024 | 4.5400 | 4.6100 | 4.5400 | 4.5600 | 3.3446 | - |
| 19 abr 2024 | 4.5500 | 4.5500 | 4.5100 | 4.5400 | 3.3300 | - |
| 18 abr 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5600 | 3.3446 | - |
| 17 abr 2024 | 4.6500 | 4.6700 | 4.5500 | 4.5500 | 3.3373 | - |
| 16 abr 2024 | 4.5900 | 4.6600 | 4.5700 | 4.6600 | 3.4180 | - |
| 15 abr 2024 | 4.5500 | 4.6600 | 4.5500 | 4.6000 | 3.3740 | - |
| 12 abr 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5300 | 3.3226 | - |
| 11 abr 2024 | 4.4800 | 4.5100 | 4.4700 | 4.4700 | 3.2786 | - |
| 10 abr 2024 | 4.4700 | 4.4800 | 4.4200 | 4.4800 | 3.2860 | - |
| 09 abr 2024 | 4.5300 | 4.5300 | 4.4700 | 4.4700 | 3.2786 | - |
| 08 abr 2024 | 4.4400 | 4.4900 | 4.4400 | 4.4900 | 3.2933 | - |
| 05 abr 2024 | 4.4400 | 4.4500 | 4.4300 | 4.4500 | 3.2640 | - |
| 04 abr 2024 | 4.4000 | 4.4600 | 4.4000 | 4.4300 | 3.2493 | - |
| 03 abr 2024 | 4.4600 | 4.4600 | 4.3500 | 4.3900 | 3.2200 | - |
| 02 abr 2024 | 4.4700 | 4.4700 | 4.3900 | 4.4200 | 3.2420 | - |
| 28 mar 2024 | 4.4400 | 4.5000 | 4.4400 | 4.4900 | 3.2933 | - |
| 27 mar 2024 | 4.4300 | 4.4800 | 4.4300 | 4.4400 | 3.2566 | - |
| 26 mar 2024 | 4.3200 | 4.4300 | 4.3200 | 4.4000 | 3.2273 | - |
| 25 mar 2024 | 4.1700 | 4.3200 | 4.1700 | 4.3200 | 3.1686 | - |
| 22 mar 2024 | 4.2300 | 4.2800 | 4.1600 | 4.1700 | 3.0586 | - |
| 21 mar 2024 | 4.2400 | 4.2900 | 4.2300 | 4.2300 | 3.1026 | - |
| 20 mar 2024 | 4.1500 | 4.2300 | 4.1100 | 4.2300 | 3.1026 | - |
| 19 mar 2024 | 4.1500 | 4.1500 | 4.1200 | 4.1500 | 3.0439 | - |
| 18 mar 2024 | 4.2600 | 4.2600 | 4.1500 | 4.1500 | 3.0439 | - |
| 15 mar 2024 | 4.2600 | 4.2600 | 4.2200 | 4.2500 | 3.1173 | - |
| 14 mar 2024 | 4.5000 | 4.5000 | 4.2800 | 4.2800 | 3.1393 | - |
| 13 mar 2024 | 4.4200 | 4.5000 | 4.4200 | 4.4900 | 3.2933 | - |
| 12 mar 2024 | 4.5000 | 4.5900 | 4.4100 | 4.4400 | 3.2566 | - |
| 11 mar 2024 | 4.6400 | 4.6400 | 4.4900 | 4.4900 | 3.2933 | - |
| 08 mar 2024 | 4.4200 | 4.5900 | 4.4200 | 4.5900 | 3.3667 | - |
| 07 mar 2024 | 4.4700 | 4.5200 | 4.3700 | 4.4400 | 3.2566 | - |
| 06 mar 2024 | 4.4100 | 4.5100 | 4.4100 | 4.4600 | 3.2713 | - |
| 05 mar 2024 | 4.8500 | 4.8500 | 4.4500 | 4.4500 | 3.2640 | - |
| 04 mar 2024 | 4.8500 | 4.9100 | 4.8500 | 4.8500 | 3.5574 | - |
| 01 mar 2024 | 4.7600 | 4.8000 | 4.7000 | 4.8000 | 3.5207 | - |
| 29 feb 2024 | 4.5600 | 4.8000 | 4.5400 | 4.8000 | 3.5207 | - |
| 28 feb 2024 | 4.4200 | 4.5400 | 4.3800 | 4.5400 | 3.3300 | - |
| 27 feb 2024 | 4.4500 | 4.4600 | 4.3300 | 4.3900 | 3.2200 | - |
| 26 feb 2024 | 4.2700 | 4.4600 | 4.2700 | 4.4100 | 3.2346 | - |
| 23 feb 2024 | 4.2200 | 4.2200 | 4.0800 | 4.1300 | 3.0293 | - |
| 22 feb 2024 | 4.3800 | 4.3800 | 4.2100 | 4.2100 | 3.0879 | - |
| 21 feb 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3700 | 3.2053 | - |
| 20 feb 2024 | 4.2600 | 4.3600 | 4.2600 | 4.3600 | 3.1980 | - |
| 19 feb 2024 | 4.3700 | 4.3700 | 4.2600 | 4.2600 | 3.1246 | - |
| 16 feb 2024 | 4.3400 | 4.3500 | 4.3100 | 4.3400 | 3.1833 | - |
| 15 feb 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3400 | 3.1833 | - |
| 14 feb 2024 | 4.3300 | 4.3400 | 4.2900 | 4.3400 | 3.1833 | - |
| 13 feb 2024 | 4.3800 | 4.3800 | 4.3200 | 4.3200 | 3.1686 | - |
| 12 feb 2024 | 4.3700 | 4.3700 | 4.3200 | 4.3700 | 3.2053 | - |
| 09 feb 2024 | 4.5000 | 4.6000 | 4.4200 | 4.4200 | 3.2420 | - |
| 08 feb 2024 | 4.7800 | 4.7800 | 4.4700 | 4.5000 | 3.3006 | - |
| *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.