Marin Software Incorporated (2MA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM 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 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 27 jun 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 26 jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 25 jun 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 24 jun 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 21 jun 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 20 jun 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 19 jun 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 18 jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 17 jun 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 14 jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 13 jun 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 12 jun 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 11 jun 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 10 jun 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 07 jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 06 jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 05 jun 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 04 jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 03 jun 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 31 may 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 30 may 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 29 may 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 28 may 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 27 may 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 24 may 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 23 may 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 22 may 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 21 may 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| 20 may 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 17 may 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 16 may 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 15 may 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 1 |
| 14 may 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 13 may 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 10 may 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 09 may 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 08 may 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 07 may 2024 | 2.2100 | 2.2100 | 2.1300 | 2.2000 | 2.2000 | 66 |
| 06 may 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 03 may 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 02 may 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 30 abr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 29 abr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 26 abr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 25 abr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 24 abr 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1900 | 6 |
| 23 abr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 22 abr 2024 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | - |
| 19 abr 2024 | 2.8445 | 2.8445 | 2.8445 | 2.8445 | 2.8445 | - |
| 18 abr 2024 | 2.2720 | 2.4420 | 2.2640 | 2.2640 | 2.2640 | 20 |
| 17 abr 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
| 16 abr 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
| 15 abr 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
| 15 abr 2024 | 1:6 División de acciones | |||||
| 12 abr 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
| 11 abr 2024 | 3.5700 | 3.5700 | 3.0900 | 3.0900 | 3.0900 | 634 |
| 10 abr 2024 | 3.5400 | 3.5400 | 2.9520 | 2.9520 | 2.9520 | 639 |
| 09 abr 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
| 08 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 05 abr 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | - |
| 04 abr 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| 03 abr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| 02 abr 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 28 mar 2024 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | - |
| 27 mar 2024 | 1.0416 | 1.0416 | 1.0416 | 1.0416 | 1.0416 | - |
| 26 mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| 25 mar 2024 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | - |
| 22 mar 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 21 mar 2024 | 1.2588 | 1.2588 | 1.2588 | 1.2588 | 1.2588 | - |
| 20 mar 2024 | 1.2984 | 1.2984 | 1.2984 | 1.2984 | 1.2984 | - |
| 19 mar 2024 | 1.2948 | 1.2948 | 1.2948 | 1.2948 | 1.2948 | - |
| 18 mar 2024 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | - |
| 15 mar 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 14 mar 2024 | 1.1466 | 1.1466 | 1.1466 | 1.1466 | 1.1466 | - |
| 13 mar 2024 | 1.0902 | 1.0902 | 1.0902 | 1.0902 | 1.0902 | - |
| 12 mar 2024 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | - |
| 11 mar 2024 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | - |
| 08 mar 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| 07 mar 2024 | 1.0686 | 1.0686 | 1.0686 | 1.0686 | 1.0686 | - |
| 06 mar 2024 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
| 05 mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 04 mar 2024 | 1.3212 | 1.3212 | 1.3212 | 1.3212 | 1.3212 | - |
| 01 mar 2024 | 1.2612 | 1.2612 | 1.2612 | 1.2612 | 1.2612 | - |
| 29 feb 2024 | 1.2984 | 1.2984 | 1.2984 | 1.2984 | 1.2984 | - |
| 28 feb 2024 | 1.4448 | 1.4448 | 1.4448 | 1.4448 | 1.4448 | - |
| 27 feb 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 26 feb 2024 | 1.3932 | 1.3932 | 1.3932 | 1.3932 | 1.3932 | - |
| 23 feb 2024 | 1.6296 | 1.6296 | 1.6296 | 1.6296 | 1.6296 | - |
| 22 feb 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| 21 feb 2024 | 1.5768 | 1.5768 | 1.5768 | 1.5768 | 1.5768 | - |
| 20 feb 2024 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | - |
| 19 feb 2024 | 1.5372 | 1.5372 | 1.5372 | 1.5372 | 1.5372 | - |
| 16 feb 2024 | 1.5312 | 1.5312 | 1.5312 | 1.5312 | 1.5312 | - |
| 15 feb 2024 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | - |
| 14 feb 2024 | 1.6176 | 1.6176 | 1.6176 | 1.6176 | 1.6176 | - |
| 13 feb 2024 | 1.6704 | 1.6704 | 1.6704 | 1.6704 | 1.6704 | - |
| 12 feb 2024 | 1.6896 | 1.6896 | 1.6896 | 1.6896 | 1.6896 | - |
| 09 feb 2024 | 1.7028 | 1.7028 | 1.7028 | 1.7028 | 1.7028 | - |
| 08 feb 2024 | 1.7292 | 1.7292 | 1.7292 | 1.7292 | 1.7292 | - |
| *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.