MSC Industrial Direct Co Inc (98M.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 07:31PM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 83.64 | 83.64 | 80.88 | 81.52 | 81.52 | 50 |
| 22 may 2024 | 83.40 | 83.70 | 83.28 | 83.70 | 83.70 | - |
| 21 may 2024 | 84.44 | 84.44 | 83.76 | 83.82 | 83.82 | - |
| 20 may 2024 | 83.20 | 84.48 | 83.16 | 84.48 | 84.48 | - |
| 17 may 2024 | 84.16 | 84.38 | 82.90 | 82.90 | 82.90 | - |
| 16 may 2024 | 85.14 | 85.22 | 84.66 | 84.98 | 84.98 | - |
| 15 may 2024 | 86.08 | 86.08 | 84.92 | 84.92 | 84.92 | - |
| 14 may 2024 | 85.20 | 85.80 | 85.14 | 85.66 | 85.66 | - |
| 13 may 2024 | 85.74 | 85.74 | 85.48 | 85.50 | 85.50 | - |
| 10 may 2024 | 85.24 | 85.76 | 85.24 | 85.76 | 85.76 | - |
| 09 may 2024 | 84.64 | 84.80 | 84.48 | 84.48 | 84.48 | - |
| 08 may 2024 | 85.06 | 85.08 | 84.44 | 84.94 | 84.94 | - |
| 07 may 2024 | 84.48 | 85.22 | 84.46 | 85.22 | 85.22 | - |
| 06 may 2024 | 84.60 | 84.62 | 84.50 | 84.50 | 84.50 | - |
| 03 may 2024 | 84.76 | 84.84 | 84.44 | 84.44 | 84.44 | - |
| 02 may 2024 | 84.18 | 84.56 | 84.10 | 84.42 | 84.42 | - |
| 30 abr 2024 | 86.22 | 86.22 | 85.04 | 85.04 | 85.04 | - |
| 29 abr 2024 | 86.48 | 86.82 | 86.44 | 86.44 | 86.44 | - |
| 26 abr 2024 | 86.42 | 87.10 | 86.26 | 86.94 | 86.94 | - |
| 25 abr 2024 | 86.42 | 86.58 | 86.08 | 86.58 | 86.58 | - |
| 24 abr 2024 | 86.60 | 86.60 | 86.48 | 86.50 | 86.50 | - |
| 23 abr 2024 | 86.26 | 87.24 | 86.02 | 86.92 | 86.92 | - |
| 22 abr 2024 | 86.36 | 86.74 | 86.36 | 86.72 | 86.72 | - |
| 19 abr 2024 | 84.84 | 85.48 | 84.84 | 85.48 | 85.48 | - |
| 18 abr 2024 | 84.88 | 85.32 | 84.84 | 85.32 | 85.32 | - |
| 17 abr 2024 | 85.42 | 85.66 | 85.24 | 85.24 | 85.24 | - |
| 16 abr 2024 | 86.32 | 86.46 | 85.36 | 85.36 | 85.36 | - |
| 15 abr 2024 | 86.64 | 86.70 | 86.26 | 86.26 | 86.26 | - |
| 12 abr 2024 | 86.16 | 86.60 | 85.92 | 85.92 | 85.92 | - |
| 11 abr 2024 | 85.86 | 86.10 | 85.66 | 86.10 | 86.10 | - |
| 10 abr 2024 | 86.58 | 86.72 | 85.52 | 85.52 | 85.52 | - |
| 09 abr 2024 | 86.28 | 86.30 | 85.68 | 86.12 | 86.12 | - |
| 08 abr 2024 | 86.70 | 87.58 | 86.70 | 87.58 | 87.58 | - |
| 08 abr 2024 | 0.83 Dividendo | |||||
| 05 abr 2024 | 87.68 | 87.68 | 87.56 | 87.64 | 86.81 | - |
| 04 abr 2024 | 87.16 | 87.68 | 87.10 | 87.68 | 86.85 | - |
| 03 abr 2024 | 87.04 | 87.22 | 86.78 | 87.22 | 86.39 | - |
| 02 abr 2024 | 88.72 | 88.72 | 87.52 | 87.52 | 86.69 | - |
| 28 mar 2024 | 91.50 | 91.50 | 89.00 | 89.00 | 88.16 | - |
| 27 mar 2024 | 89.50 | 91.50 | 89.00 | 91.00 | 90.14 | - |
| 26 mar 2024 | 90.00 | 91.00 | 89.50 | 90.50 | 89.64 | - |
| 25 mar 2024 | 90.00 | 90.50 | 89.50 | 90.50 | 89.64 | - |
| 22 mar 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 89.64 | - |
| 21 mar 2024 | 89.00 | 90.50 | 88.50 | 90.50 | 89.64 | - |
| 20 mar 2024 | 88.50 | 89.50 | 88.00 | 88.50 | 87.66 | - |
| 19 mar 2024 | 87.50 | 88.00 | 87.00 | 88.00 | 87.17 | - |
| 18 mar 2024 | 87.50 | 88.50 | 87.00 | 87.50 | 86.67 | - |
| 15 mar 2024 | 88.00 | 89.00 | 87.50 | 88.00 | 87.17 | - |
| 14 mar 2024 | 88.50 | 88.50 | 88.00 | 88.00 | 87.17 | - |
| 13 mar 2024 | 88.00 | 88.00 | 87.00 | 88.00 | 87.17 | - |
| 12 mar 2024 | 88.00 | 88.50 | 87.00 | 88.00 | 87.17 | - |
| 11 mar 2024 | 89.50 | 89.50 | 87.00 | 87.00 | 86.18 | - |
| 08 mar 2024 | 90.50 | 91.00 | 90.50 | 90.50 | 89.64 | - |
| 07 mar 2024 | 89.50 | 90.50 | 89.50 | 89.50 | 88.65 | - |
| 06 mar 2024 | 90.50 | 91.00 | 90.00 | 90.00 | 89.15 | - |
| 05 mar 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 91.13 | - |
| 04 mar 2024 | 91.50 | 94.00 | 91.00 | 94.00 | 93.11 | - |
| 01 mar 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 91.13 | - |
| 29 feb 2024 | 92.00 | 92.00 | 91.50 | 92.00 | 91.13 | - |
| 28 feb 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 91.13 | - |
| 27 feb 2024 | 91.50 | 92.50 | 91.50 | 91.50 | 90.63 | - |
| 26 feb 2024 | 92.00 | 92.00 | 91.00 | 91.00 | 90.14 | - |
| 23 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.62 | - |
| 22 feb 2024 | 91.50 | 92.50 | 91.50 | 92.00 | 91.13 | - |
| 21 feb 2024 | 90.50 | 91.00 | 90.00 | 91.00 | 90.14 | - |
| 20 feb 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 89.15 | - |
| 19 feb 2024 | 91.00 | 92.00 | 91.00 | 91.00 | 90.14 | - |
| 16 feb 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 91.13 | - |
| 15 feb 2024 | 91.00 | 91.50 | 91.00 | 91.00 | 90.14 | - |
| 14 feb 2024 | 89.50 | 91.00 | 89.50 | 90.50 | 89.64 | - |
| 13 feb 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 88.16 | - |
| 12 feb 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 90.14 | - |
| 09 feb 2024 | 90.50 | 90.50 | 90.00 | 90.50 | 89.64 | - |
| 08 feb 2024 | 90.00 | 91.00 | 90.00 | 90.00 | 89.15 | - |
| 07 feb 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 90.14 | - |
| 06 feb 2024 | 91.00 | 91.50 | 90.50 | 90.50 | 89.64 | - |
| 05 feb 2024 | 92.50 | 92.50 | 91.50 | 91.50 | 90.63 | - |
| 02 feb 2024 | 91.00 | 92.50 | 91.00 | 92.50 | 91.62 | - |
| 01 feb 2024 | 90.50 | 90.50 | 90.00 | 90.50 | 89.64 | - |
| 31 ene 2024 | 91.00 | 91.50 | 90.50 | 90.50 | 89.64 | - |
| 30 ene 2024 | 89.50 | 90.50 | 89.00 | 90.50 | 89.64 | - |
| 29 ene 2024 | 88.50 | 90.00 | 88.50 | 89.00 | 88.16 | - |
| 26 ene 2024 | 88.00 | 89.50 | 88.00 | 88.00 | 87.17 | - |
| 25 ene 2024 | 87.00 | 89.00 | 87.00 | 87.50 | 86.67 | - |
| 24 ene 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 86.18 | - |
| 23 ene 2024 | 88.50 | 89.50 | 88.50 | 88.50 | 87.66 | - |
| 22 ene 2024 | 88.00 | 89.50 | 88.00 | 88.50 | 87.66 | - |
| 19 ene 2024 | 87.50 | 88.00 | 87.50 | 88.00 | 87.17 | - |
| 18 ene 2024 | 86.00 | 88.00 | 86.00 | 86.50 | 85.68 | - |
| 17 ene 2024 | 87.00 | 87.50 | 86.00 | 86.00 | 85.19 | - |
| 16 ene 2024 | 86.50 | 87.50 | 86.50 | 87.50 | 86.67 | - |
| 15 ene 2024 | 86.50 | 87.50 | 86.50 | 86.50 | 85.68 | - |
| 12 ene 2024 | 86.00 | 86.50 | 86.00 | 86.00 | 85.19 | - |
| 11 ene 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 84.19 | - |
| 10 ene 2024 | 84.00 | 84.50 | 83.00 | 84.50 | 83.70 | - |
| 09 ene 2024 | 86.50 | 86.50 | 83.50 | 83.50 | 82.71 | - |
| 08 ene 2024 | 85.50 | 86.50 | 85.50 | 86.00 | 85.19 | - |
| 08 ene 2024 | 0.83 Dividendo | |||||
| 05 ene 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 85.35 | - |
| 04 ene 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 85.84 | - |
| *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.