MS&AD Insurance Group Holdings, Inc. (59M.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:15PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| 03 oct 2024 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| 02 oct 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 01 oct 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - |
| 30 sept 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - |
| 27 sept 2024 | 20.20 | 20.20 | 19.60 | 19.70 | 19.70 | - |
| 27 sept 2024 | 22.5 Dividendo | |||||
| 26 sept 2024 | 20.80 | 21.00 | 20.80 | 20.80 | -1.70 | - |
| 25 sept 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -1.67 | - |
| 24 sept 2024 | 21.00 | 21.00 | 20.80 | 20.80 | -1.70 | 50 |
| 23 sept 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -1.70 | - |
| 20 sept 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -1.72 | - |
| 19 sept 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -1.68 | - |
| 18 sept 2024 | 19.70 | 20.60 | 19.70 | 20.60 | -1.68 | 200 |
| 17 sept 2024 | 19.50 | 19.60 | 19.50 | 19.60 | -1.60 | - |
| 16 sept 2024 | 21.00 | 21.00 | 19.90 | 19.90 | -1.63 | 3 |
| 13 sept 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -1.63 | - |
| 12 sept 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -1.65 | - |
| 11 sept 2024 | 19.60 | 19.70 | 19.60 | 19.60 | -1.60 | - |
| 10 sept 2024 | 19.80 | 19.90 | 19.70 | 19.70 | -1.61 | - |
| 09 sept 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -1.65 | - |
| 06 sept 2024 | 20.40 | 20.40 | 19.70 | 19.70 | -1.61 | - |
| 05 sept 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -1.67 | - |
| 04 sept 2024 | 20.80 | 20.80 | 20.60 | 20.60 | -1.68 | - |
| 03 sept 2024 | 21.40 | 21.40 | 21.20 | 21.20 | -1.73 | - |
| 02 sept 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -1.70 | - |
| 30 ago 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -1.68 | - |
| 29 ago 2024 | 20.60 | 20.60 | 20.40 | 20.60 | -1.68 | - |
| 28 ago 2024 | 20.40 | 20.40 | 20.20 | 20.20 | -1.65 | - |
| 27 ago 2024 | 19.90 | 20.20 | 19.90 | 20.20 | -1.65 | - |
| 26 ago 2024 | 19.70 | 19.80 | 19.70 | 19.70 | -1.61 | - |
| 23 ago 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -1.65 | - |
| 22 ago 2024 | 20.20 | 21.00 | 20.20 | 20.20 | -1.65 | 15 |
| 21 ago 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -1.67 | - |
| 20 ago 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -1.67 | - |
| 19 ago 2024 | 20.40 | 20.60 | 20.40 | 20.60 | -1.68 | - |
| 16 ago 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -1.67 | - |
| 15 ago 2024 | 19.80 | 21.00 | 19.70 | 21.00 | -1.72 | 3 |
| 14 ago 2024 | 19.90 | 20.00 | 19.80 | 20.00 | -1.63 | - |
| 13 ago 2024 | 19.50 | 19.60 | 19.50 | 19.60 | -1.60 | - |
| 12 ago 2024 | 18.70 | 18.70 | 18.60 | 18.60 | -1.52 | - |
| 09 ago 2024 | 18.40 | 18.80 | 18.40 | 18.80 | -1.54 | - |
| 08 ago 2024 | 18.60 | 18.60 | 18.50 | 18.50 | -1.51 | - |
| 07 ago 2024 | 18.60 | 18.90 | 18.60 | 18.90 | -1.54 | - |
| 06 ago 2024 | 18.20 | 18.40 | 17.90 | 18.40 | -1.50 | - |
| 05 ago 2024 | 16.60 | 17.60 | 16.50 | 17.60 | -1.44 | - |
| 02 ago 2024 | 18.80 | 18.80 | 17.80 | 17.80 | -1.45 | - |
| 01 ago 2024 | 21.00 | 21.00 | 20.40 | 20.40 | -1.67 | 150 |
| 31 jul 2024 | 21.60 | 21.60 | 21.40 | 21.40 | -1.75 | - |
| 30 jul 2024 | 20.60 | 20.80 | 20.60 | 20.80 | -1.70 | - |
| 29 jul 2024 | 20.80 | 20.80 | 20.60 | 20.60 | -1.68 | - |
| 26 jul 2024 | 19.90 | 20.20 | 19.90 | 20.20 | -1.65 | 20 |
| 25 jul 2024 | 21.00 | 21.00 | 20.20 | 20.20 | -1.65 | 100 |
| 24 jul 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -1.73 | - |
| 23 jul 2024 | 21.60 | 21.80 | 21.60 | 21.80 | -1.78 | - |
| 22 jul 2024 | 21.20 | 21.40 | 21.20 | 21.40 | -1.75 | - |
| 19 jul 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -1.75 | - |
| 18 jul 2024 | 21.80 | 21.80 | 21.60 | 21.60 | -1.77 | - |
| 17 jul 2024 | 21.60 | 21.60 | 21.40 | 21.40 | -1.75 | - |
| 16 jul 2024 | 21.40 | 21.60 | 21.40 | 21.60 | -1.77 | - |
| 15 jul 2024 | 21.40 | 21.60 | 21.40 | 21.60 | -1.77 | - |
| 12 jul 2024 | 21.20 | 21.40 | 21.20 | 21.40 | -1.75 | - |
| 11 jul 2024 | 22.00 | 22.00 | 21.80 | 21.80 | -1.78 | - |
| 10 jul 2024 | 22.40 | 22.40 | 22.20 | 22.40 | -1.83 | - |
| 09 jul 2024 | 21.20 | 21.40 | 21.20 | 21.40 | -1.75 | - |
| 08 jul 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -1.75 | - |
| 05 jul 2024 | 22.00 | 22.00 | 21.80 | 22.00 | -1.80 | - |
| 04 jul 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -1.80 | - |
| 03 jul 2024 | 21.80 | 21.80 | 21.60 | 21.60 | -1.77 | - |
| 02 jul 2024 | 21.80 | 22.80 | 21.80 | 22.80 | -1.86 | 112 |
| 01 jul 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -1.73 | - |
| 28 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -1.68 | 213 |
| 27 jun 2024 | 19.60 | 19.70 | 19.60 | 19.70 | -1.61 | - |
| 26 jun 2024 | 19.50 | 19.50 | 19.30 | 19.30 | -1.58 | - |
| 25 jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -1.58 | - |
| 24 jun 2024 | 18.40 | 18.40 | 18.30 | 18.40 | -1.50 | - |
| 21 jun 2024 | 18.30 | 18.30 | 18.20 | 18.20 | -1.49 | - |
| 20 jun 2024 | 18.10 | 18.20 | 18.10 | 18.10 | -1.48 | - |
| 19 jun 2024 | 18.20 | 18.20 | 18.00 | 18.00 | -1.47 | - |
| 18 jun 2024 | 18.00 | 18.00 | 17.90 | 18.00 | -1.47 | - |
| 17 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -1.46 | - |
| 14 jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -1.48 | - |
| 13 jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -1.47 | - |
| 12 jun 2024 | 18.50 | 18.60 | 18.50 | 18.60 | -1.52 | - |
| 11 jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -1.51 | - |
| 10 jun 2024 | 19.20 | 19.20 | 18.50 | 18.50 | -1.51 | 600 |
| 07 jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -1.50 | - |
| 06 jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -1.50 | - |
| 05 jun 2024 | 18.30 | 18.40 | 18.20 | 18.40 | -1.50 | - |
| 04 jun 2024 | 19.10 | 19.20 | 19.10 | 19.10 | -1.56 | - |
| 03 jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -1.59 | - |
| 31 may 2024 | 19.10 | 19.10 | 19.00 | 19.00 | -1.55 | - |
| 30 may 2024 | 19.10 | 19.20 | 19.10 | 19.20 | -1.57 | - |
| 29 may 2024 | 19.20 | 19.20 | 19.00 | 19.00 | -1.55 | - |
| 28 may 2024 | 19.20 | 19.30 | 19.20 | 19.20 | -1.57 | - |
| 27 may 2024 | 19.10 | 19.30 | 19.10 | 19.30 | -1.58 | 380 |
| 24 may 2024 | 18.40 | 18.50 | 18.40 | 18.50 | -1.51 | - |
| 23 may 2024 | 18.40 | 18.40 | 18.20 | 18.20 | -1.49 | - |
| 22 may 2024 | 18.10 | 18.20 | 18.10 | 18.20 | -1.49 | - |
| 21 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -1.50 | - |
| *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.