MSC Industrial Direct Co., Inc. (98M.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 40 |
| 03 jul 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 02 jul 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 01 jul 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 28 jun 2024 | 72.36 | 72.44 | 72.36 | 72.44 | 72.44 | 40 |
| 27 jun 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| 26 jun 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 25 jun 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 24 jun 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 21 jun 2024 | 73.04 | 73.96 | 73.04 | 73.96 | 73.96 | 135 |
| 20 jun 2024 | 73.44 | 73.58 | 73.44 | 73.58 | 73.58 | 30 |
| 19 jun 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 18 jun 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
| 17 jun 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 14 jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 13 jun 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 12 jun 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 11 jun 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| 10 jun 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 07 jun 2024 | 77.66 | 78.82 | 77.66 | 78.70 | 78.70 | 21 |
| 06 jun 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 05 jun 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 04 jun 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 03 jun 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 31 may 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| 30 may 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 29 may 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 28 may 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 2 |
| 27 may 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| 24 may 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 23 may 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| 22 may 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| 21 may 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| 20 may 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 17 may 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| 16 may 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| 15 may 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| 14 may 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| 13 may 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
| 10 may 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| 09 may 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| 08 may 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| 07 may 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| 06 may 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 03 may 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| 02 may 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 30 abr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| 29 abr 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| 26 abr 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| 25 abr 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 24 abr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 23 abr 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 22 abr 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| 19 abr 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 18 abr 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| 17 abr 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 16 abr 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 15 abr 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| 12 abr 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 11 abr 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
| 10 abr 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| 09 abr 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 08 abr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 08 abr 2024 | 0.83 Dividendo | |||||
| 05 abr 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 86.83 | - |
| 04 abr 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.33 | - |
| 03 abr 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 86.20 | - |
| 02 abr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 87.86 | - |
| 28 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 27 mar 2024 | 89.50 | 90.50 | 89.50 | 90.50 | 89.64 | 1 |
| 26 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 25 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 22 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 21 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.16 | - |
| 20 mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| 19 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| 18 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.17 | - |
| 15 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| 14 mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.66 | - |
| 13 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| 12 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.67 | - |
| 11 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 08 mar 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 90.63 | 54 |
| 07 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 06 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 05 mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.61 | - |
| 04 mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| 01 mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.12 | - |
| 29 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.62 | - |
| 28 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| 27 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| 26 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.62 | - |
| 23 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.12 | - |
| 22 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | - |
| 21 feb 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 90.63 | 20 |
| 20 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| 19 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| 16 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.13 | 30 |
| 15 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.63 | - |
| 14 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| *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.