Macquarie Group Limited (4M4.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:20AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 120 |
| 04 jul 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
| 03 jul 2024 | 125.20 | 127.30 | 125.20 | 127.30 | 127.30 | 120 |
| 02 jul 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| 01 jul 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 28 jun 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
| 27 jun 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
| 26 jun 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 25 jun 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 24 jun 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
| 21 jun 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
| 20 jun 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
| 19 jun 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
| 18 jun 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
| 17 jun 2024 | 116.70 | 118.40 | 116.70 | 118.40 | 118.40 | 22 |
| 14 jun 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
| 13 jun 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| 12 jun 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
| 11 jun 2024 | 117.96 | 118.98 | 117.96 | 118.98 | 118.98 | 6 |
| 10 jun 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
| 07 jun 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| 06 jun 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
| 05 jun 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 04 jun 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 03 jun 2024 | 116.66 | 118.86 | 116.66 | 118.86 | 118.86 | 60 |
| 31 may 2024 | 115.84 | 116.20 | 115.84 | 116.20 | 116.20 | 50 |
| 30 may 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 29 may 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 28 may 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
| 27 may 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 24 may 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 23 may 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 22 may 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
| 21 may 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
| 20 may 2024 | 118.28 | 120.20 | 118.28 | 120.20 | 120.20 | 5 |
| 17 may 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| 16 may 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 15 may 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| 14 may 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| 13 may 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
| 13 may 2024 | 3.85 Dividendo | |||||
| 10 may 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 113.79 | - |
| 09 may 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 112.16 | - |
| 08 may 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 111.72 | - |
| 07 may 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 111.95 | - |
| 06 may 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 109.65 | - |
| 03 may 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 107.75 | - |
| 02 may 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 110.21 | - |
| 30 abr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 109.63 | - |
| 29 abr 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 110.46 | - |
| 26 abr 2024 | 112.72 | 113.50 | 112.72 | 113.50 | 109.79 | 94 |
| 25 abr 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 108.59 | - |
| 24 abr 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 109.73 | - |
| 23 abr 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 109.88 | - |
| 22 abr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 107.97 | - |
| 19 abr 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 105.51 | - |
| 18 abr 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 107.72 | - |
| 17 abr 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 106.77 | - |
| 16 abr 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 107.99 | - |
| 15 abr 2024 | 113.38 | 113.40 | 113.38 | 113.40 | 109.69 | 60 |
| 12 abr 2024 | 114.56 | 115.20 | 114.56 | 115.20 | 111.43 | 60 |
| 11 abr 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 110.44 | - |
| 10 abr 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 111.86 | - |
| 09 abr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 111.53 | - |
| 08 abr 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 112.05 | - |
| 05 abr 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 113.29 | - |
| 04 abr 2024 | 118.90 | 120.90 | 118.90 | 120.90 | 116.94 | 48 |
| 03 abr 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 113.38 | - |
| 02 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 28 mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | 57 |
| 27 mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 26 mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 25 mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 22 mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 21 mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| 20 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.14 | - |
| 19 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.14 | - |
| 18 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.14 | - |
| 15 mar 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 115.11 | 60 |
| 14 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.14 | - |
| 13 mar 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 118.01 | 16 |
| 12 mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 11 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.14 | - |
| 08 mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| 07 mar 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 113.17 | 122 |
| 06 mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.27 | - |
| 05 mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| 04 mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.27 | - |
| 01 mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 29 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 28 feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.24 | - |
| 27 feb 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 114.14 | 100 |
| 26 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 23 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.17 | - |
| 22 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 21 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.27 | - |
| 20 feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.24 | 86 |
| 19 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 16 feb 2024 | 116.00 | 117.00 | 116.00 | 116.00 | 112.20 | 150 |
| 15 feb 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 113.17 | 123 |
| *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.