MS&AD Insurance Group Holdings Inc (59M.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| 27 jun 2024 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | - |
| 26 jun 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | - |
| 25 jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 24 jun 2024 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | - |
| 21 jun 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | - |
| 20 jun 2024 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | - |
| 19 jun 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | - |
| 18 jun 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - |
| 17 jun 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | - |
| 14 jun 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - |
| 13 jun 2024 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - |
| 12 jun 2024 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | - |
| 11 jun 2024 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | - |
| 10 jun 2024 | 18.50 | 18.70 | 18.40 | 18.40 | 18.40 | - |
| 07 jun 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
| 06 jun 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
| 05 jun 2024 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | - |
| 04 jun 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | - |
| 03 jun 2024 | 19.50 | 19.60 | 19.30 | 19.30 | 19.30 | - |
| 31 may 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | - |
| 30 may 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | - |
| 29 may 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - |
| 28 may 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - |
| 27 may 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - |
| 24 may 2024 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | - |
| 23 may 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | - |
| 22 may 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - |
| 21 may 2024 | 18.20 | 18.40 | 18.20 | 18.20 | 18.20 | - |
| 20 may 2024 | 16.00 | 18.90 | 16.00 | 18.20 | 18.20 | - |
| 17 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 may 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | - |
| 15 may 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | - |
| 14 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 13 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 10 may 2024 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | - |
| 09 may 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - |
| 08 may 2024 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - |
| 07 may 2024 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - |
| 06 may 2024 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | - |
| 03 may 2024 | 16.40 | 16.70 | 16.30 | 16.60 | 16.60 | - |
| 02 may 2024 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | - |
| 30 abr 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - |
| 29 abr 2024 | 16.80 | 16.90 | 16.50 | 16.50 | 16.50 | - |
| 26 abr 2024 | 15.70 | 16.70 | 15.70 | 16.70 | 16.70 | - |
| 25 abr 2024 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | - |
| 24 abr 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | - |
| 23 abr 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - |
| 22 abr 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - |
| 19 abr 2024 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | - |
| 18 abr 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - |
| 17 abr 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - |
| 16 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 15 abr 2024 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | - |
| 12 abr 2024 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | - |
| 11 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 10 abr 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - |
| 09 abr 2024 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | - |
| 08 abr 2024 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | - |
| 05 abr 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | - |
| 04 abr 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | - |
| 03 abr 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | - |
| 02 abr 2024 | 16.10 | 16.20 | 15.70 | 15.70 | 15.70 | - |
| 28 mar 2024 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | - |
| 28 mar 2024 | 50 Dividendo | |||||
| 28 mar 2024 | 3:1 División de acciones | |||||
| 27 mar 2024 | 16.33 | 16.40 | 16.33 | 16.40 | -33.60 | - |
| 26 mar 2024 | 16.07 | 16.27 | 16.07 | 16.13 | -33.05 | - |
| 25 mar 2024 | 15.73 | 15.73 | 15.67 | 15.73 | -32.23 | - |
| 22 mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | -32.92 | - |
| 21 mar 2024 | 15.93 | 16.13 | 15.93 | 16.13 | -33.05 | - |
| 20 mar 2024 | 15.87 | 16.00 | 15.87 | 15.87 | -32.51 | - |
| 19 mar 2024 | 15.53 | 15.93 | 15.47 | 15.80 | -32.37 | 600 |
| 18 mar 2024 | 15.73 | 15.73 | 15.60 | 15.60 | -31.96 | - |
| 15 mar 2024 | 15.60 | 15.67 | 15.60 | 15.60 | -31.96 | - |
| 14 mar 2024 | 15.53 | 15.53 | 15.47 | 15.47 | -31.69 | - |
| 13 mar 2024 | 15.73 | 15.73 | 15.67 | 15.67 | -32.10 | - |
| 12 mar 2024 | 15.47 | 15.53 | 15.40 | 15.53 | -31.82 | - |
| 11 mar 2024 | 16.07 | 16.07 | 15.93 | 15.93 | -32.64 | - |
| 08 mar 2024 | 16.27 | 16.33 | 16.13 | 16.13 | -33.05 | - |
| 07 mar 2024 | 15.93 | 16.07 | 15.93 | 16.07 | -32.92 | - |
| 06 mar 2024 | 15.47 | 15.60 | 15.47 | 15.60 | -31.96 | - |
| 05 mar 2024 | 15.27 | 15.33 | 15.27 | 15.27 | -31.28 | - |
| 04 mar 2024 | 15.40 | 15.40 | 15.27 | 15.27 | -31.28 | - |
| 01 mar 2024 | 15.20 | 15.27 | 15.20 | 15.27 | -31.28 | - |
| 29 feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | -30.87 | - |
| 28 feb 2024 | 14.67 | 14.67 | 14.60 | 14.67 | -30.05 | - |
| 27 feb 2024 | 14.33 | 14.40 | 14.33 | 14.40 | -29.50 | - |
| 26 feb 2024 | 14.40 | 14.40 | 14.33 | 14.33 | -29.37 | - |
| 23 feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | -29.64 | - |
| 22 feb 2024 | 14.53 | 14.53 | 14.47 | 14.47 | -29.64 | - |
| 21 feb 2024 | 14.67 | 14.73 | 14.67 | 14.67 | -30.05 | - |
| 20 feb 2024 | 15.00 | 15.00 | 14.87 | 14.87 | -30.46 | - |
| 19 feb 2024 | 15.33 | 15.40 | 15.33 | 15.40 | -31.55 | - |
| 16 feb 2024 | 15.20 | 15.20 | 15.07 | 15.20 | -31.14 | - |
| 15 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -30.73 | - |
| 14 feb 2024 | 13.47 | 13.67 | 13.47 | 13.60 | -27.86 | - |
| 13 feb 2024 | 13.60 | 13.60 | 13.40 | 13.40 | -27.45 | - |
| 12 feb 2024 | 12.27 | 12.33 | 12.27 | 12.33 | -25.27 | - |
| 09 feb 2024 | 12.20 | 12.27 | 12.20 | 12.27 | -25.13 | - |
| *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.