M3, Inc. (4YC.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:15PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - |
| 04 jul 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 03 jul 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 02 jul 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 01 jul 2024 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | - |
| 28 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 27 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 26 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 25 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 24 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 21 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 20 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 19 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 18 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 17 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 14 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 13 jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 12 jun 2024 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | - |
| 11 jun 2024 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | - |
| 10 jun 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 07 jun 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 06 jun 2024 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - |
| 05 jun 2024 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | - |
| 04 jun 2024 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | - |
| 03 jun 2024 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - |
| 31 may 2024 | 8.50 | 8.65 | 8.50 | 8.60 | 8.60 | - |
| 30 may 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 29 may 2024 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - |
| 28 may 2024 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | - |
| 27 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 24 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 23 may 2024 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | - |
| 22 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 21 may 2024 | 9.45 | 9.45 | 9.00 | 9.15 | 9.15 | - |
| 20 may 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - |
| 17 may 2024 | 9.25 | 9.90 | 9.25 | 9.90 | 9.90 | 200 |
| 16 may 2024 | 9.55 | 9.70 | 9.50 | 9.70 | 9.70 | - |
| 15 may 2024 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | - |
| 14 may 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 13 may 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 10 may 2024 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | 200 |
| 09 may 2024 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | - |
| 08 may 2024 | 9.70 | 10.40 | 9.70 | 10.40 | 10.40 | 12 |
| 07 may 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 06 may 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 03 may 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 02 may 2024 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 710 |
| 30 abr 2024 | 9.75 | 9.80 | 9.50 | 9.50 | 9.50 | 114 |
| 29 abr 2024 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | - |
| 26 abr 2024 | 10.70 | 11.60 | 10.40 | 11.00 | 11.00 | 130 |
| 25 abr 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| 24 abr 2024 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - |
| 23 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 abr 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 18 abr 2024 | 11.20 | 11.70 | 11.20 | 11.20 | 11.20 | 450 |
| 17 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 16 abr 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 15 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 12 abr 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - |
| 11 abr 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - |
| 10 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 09 abr 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - |
| 08 abr 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - |
| 05 abr 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | - |
| 04 abr 2024 | 12.70 | 13.60 | 12.60 | 12.60 | 12.60 | 20 |
| 03 abr 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - |
| 02 abr 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - |
| 28 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 28 mar 2024 | 21 Dividendo | |||||
| 27 mar 2024 | 12.80 | 12.90 | 12.80 | 12.90 | -8.10 | - |
| 26 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -8.10 | - |
| 25 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -7.91 | - |
| 22 mar 2024 | 12.60 | 12.70 | 12.60 | 12.70 | -7.97 | - |
| 21 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -7.85 | - |
| 20 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -7.79 | - |
| 19 mar 2024 | 12.50 | 12.50 | 12.40 | 12.40 | -7.79 | - |
| 18 mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | -7.91 | - |
| 15 mar 2024 | 12.20 | 12.20 | 12.10 | 12.10 | -7.60 | - |
| 14 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.66 | - |
| 13 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.66 | - |
| 12 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -7.85 | - |
| 11 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -7.97 | - |
| 08 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -7.97 | - |
| 07 mar 2024 | 12.70 | 12.70 | 12.60 | 12.60 | -7.91 | - |
| 06 mar 2024 | 12.90 | 12.90 | 12.80 | 12.80 | -8.04 | - |
| 05 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -7.85 | - |
| 04 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -8.16 | - |
| 01 mar 2024 | 13.00 | 13.10 | 13.00 | 13.10 | -8.23 | - |
| 29 feb 2024 | 13.00 | 13.50 | 13.00 | 13.30 | -8.35 | 100 |
| 28 feb 2024 | 13.20 | 13.70 | 13.20 | 13.70 | -8.60 | 600 |
| 27 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -8.04 | - |
| 26 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -7.91 | - |
| 23 feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -7.72 | - |
| 22 feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -7.72 | - |
| 21 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -7.79 | - |
| 20 feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -7.97 | - |
| 19 feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -7.97 | - |
| 16 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -7.91 | - |
| 15 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.66 | - |
| *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.