MSC Industrial Direct Co Inc (98M.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM 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 | 72.38 | 73.54 | 72.38 | 73.44 | 73.44 | - |
| 27 jun 2024 | 73.32 | 73.46 | 73.32 | 73.46 | 73.46 | - |
| 26 jun 2024 | 73.82 | 73.94 | 72.30 | 72.30 | 72.30 | - |
| 25 jun 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 24 jun 2024 | 73.68 | 73.78 | 73.68 | 73.78 | 73.78 | - |
| 21 jun 2024 | 73.04 | 73.68 | 73.04 | 73.68 | 73.68 | - |
| 20 jun 2024 | 73.40 | 73.68 | 73.40 | 73.50 | 73.50 | - |
| 19 jun 2024 | 73.38 | 74.46 | 73.24 | 73.24 | 73.24 | 10 |
| 18 jun 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 17 jun 2024 | 70.38 | 71.94 | 70.38 | 71.94 | 71.94 | - |
| 14 jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 13 jun 2024 | 78.18 | 78.36 | 77.82 | 78.18 | 78.18 | - |
| 12 jun 2024 | 77.06 | 77.06 | 77.02 | 77.02 | 77.02 | - |
| 11 jun 2024 | 77.42 | 77.42 | 77.12 | 77.12 | 77.12 | - |
| 10 jun 2024 | 78.74 | 78.74 | 77.42 | 77.42 | 77.42 | - |
| 07 jun 2024 | 77.64 | 78.12 | 77.48 | 78.12 | 78.12 | - |
| 06 jun 2024 | 77.50 | 77.60 | 77.46 | 77.60 | 77.60 | 15 |
| 05 jun 2024 | 77.48 | 77.48 | 77.36 | 77.44 | 77.44 | - |
| 04 jun 2024 | 77.90 | 77.90 | 77.78 | 77.88 | 77.88 | - |
| 03 jun 2024 | 78.78 | 78.78 | 78.64 | 78.70 | 78.70 | - |
| 31 may 2024 | 77.92 | 77.94 | 77.66 | 77.80 | 77.80 | - |
| 30 may 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 29 may 2024 | 78.38 | 78.38 | 78.08 | 78.08 | 78.08 | - |
| 28 may 2024 | 80.68 | 80.68 | 79.12 | 79.12 | 79.12 | - |
| 27 may 2024 | 80.82 | 81.96 | 80.72 | 80.88 | 80.88 | 55 |
| 24 may 2024 | 81.42 | 81.52 | 81.34 | 81.52 | 81.52 | 2 |
| 23 may 2024 | 83.62 | 83.62 | 81.12 | 81.48 | 81.48 | - |
| 22 may 2024 | 83.42 | 83.60 | 83.42 | 83.56 | 83.56 | - |
| 21 may 2024 | 84.42 | 84.44 | 83.68 | 84.06 | 84.06 | - |
| 20 may 2024 | 83.20 | 85.48 | 83.20 | 85.48 | 85.48 | 2 |
| 17 may 2024 | 84.22 | 84.22 | 83.46 | 83.46 | 83.46 | - |
| 16 may 2024 | 85.14 | 85.28 | 85.14 | 85.26 | 85.26 | - |
| 15 may 2024 | 86.06 | 86.06 | 85.10 | 85.16 | 85.16 | - |
| 14 may 2024 | 85.18 | 86.02 | 85.18 | 86.02 | 86.02 | - |
| 13 may 2024 | 85.76 | 86.92 | 85.52 | 85.56 | 85.56 | 250 |
| 10 may 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| 09 may 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 08 may 2024 | 85.06 | 86.26 | 84.52 | 85.20 | 85.20 | 10 |
| 07 may 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 06 may 2024 | 84.60 | 84.60 | 84.48 | 84.48 | 84.48 | - |
| 03 may 2024 | 84.76 | 84.80 | 84.32 | 84.40 | 84.40 | - |
| 02 may 2024 | 84.22 | 84.50 | 84.22 | 84.50 | 84.50 | - |
| 30 abr 2024 | 86.22 | 86.22 | 85.08 | 85.18 | 85.18 | - |
| 29 abr 2024 | 86.50 | 86.90 | 86.06 | 86.06 | 86.06 | - |
| 26 abr 2024 | 86.44 | 86.44 | 86.30 | 86.30 | 86.30 | - |
| 25 abr 2024 | 86.40 | 86.40 | 85.72 | 85.72 | 85.72 | - |
| 24 abr 2024 | 86.64 | 86.64 | 86.48 | 86.48 | 86.48 | - |
| 23 abr 2024 | 86.24 | 87.72 | 86.18 | 87.26 | 87.26 | 10 |
| 22 abr 2024 | 86.30 | 86.42 | 86.30 | 86.42 | 86.42 | 75 |
| 19 abr 2024 | 84.80 | 86.36 | 84.80 | 86.36 | 86.36 | - |
| 18 abr 2024 | 84.86 | 85.50 | 84.82 | 85.50 | 85.50 | - |
| 17 abr 2024 | 85.40 | 85.62 | 84.96 | 84.96 | 84.96 | - |
| 16 abr 2024 | 86.32 | 86.32 | 85.30 | 85.40 | 85.40 | - |
| 15 abr 2024 | 86.64 | 87.06 | 86.32 | 86.32 | 86.32 | - |
| 12 abr 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 11 abr 2024 | 85.84 | 85.92 | 85.48 | 85.92 | 85.92 | - |
| 10 abr 2024 | 86.58 | 86.58 | 85.96 | 85.96 | 85.96 | - |
| 09 abr 2024 | 86.28 | 86.28 | 85.88 | 85.88 | 85.88 | - |
| 08 abr 2024 | 86.74 | 86.80 | 86.74 | 86.80 | 86.80 | - |
| 08 abr 2024 | 0.83 Dividendo | |||||
| 05 abr 2024 | 87.66 | 88.96 | 87.66 | 88.96 | 88.13 | 10 |
| 04 abr 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.35 | - |
| 03 abr 2024 | 87.06 | 87.26 | 87.06 | 87.26 | 86.45 | - |
| 02 abr 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 87.89 | - |
| 28 mar 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 91.14 | - |
| 27 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
| 26 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.16 | - |
| 25 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.16 | - |
| 22 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
| 21 mar 2024 | 89.00 | 90.50 | 89.00 | 90.50 | 89.66 | - |
| 20 mar 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 88.17 | 30 |
| 19 mar 2024 | 87.50 | 89.00 | 87.50 | 89.00 | 88.17 | - |
| 18 mar 2024 | 88.00 | 88.50 | 87.50 | 87.50 | 86.68 | - |
| 15 mar 2024 | 87.50 | 88.00 | 87.50 | 88.00 | 87.18 | - |
| 14 mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.67 | - |
| 13 mar 2024 | 87.50 | 88.50 | 87.50 | 88.50 | 87.67 | - |
| 12 mar 2024 | 87.50 | 89.00 | 87.50 | 88.50 | 87.67 | - |
| 11 mar 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 87.18 | - |
| 08 mar 2024 | 91.00 | 91.50 | 91.00 | 91.00 | 90.15 | - |
| 07 mar 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 90.15 | - |
| 06 mar 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 89.16 | - |
| 05 mar 2024 | 94.50 | 94.50 | 91.50 | 91.50 | 90.65 | - |
| 04 mar 2024 | 92.00 | 95.00 | 92.00 | 94.50 | 93.62 | - |
| 01 mar 2024 | 93.00 | 93.00 | 92.50 | 92.50 | 91.64 | - |
| 29 feb 2024 | 92.50 | 93.00 | 92.50 | 93.00 | 92.13 | 5 |
| 28 feb 2024 | 92.00 | 92.50 | 92.00 | 92.50 | 91.64 | - |
| 27 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
| 26 feb 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 91.14 | - |
| 23 feb 2024 | 93.00 | 93.00 | 92.00 | 92.00 | 91.14 | - |
| 22 feb 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 92.13 | 10 |
| 21 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
| 20 feb 2024 | 91.50 | 91.50 | 90.50 | 91.00 | 90.15 | - |
| 19 feb 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 91.14 | - |
| 16 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
| 15 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.65 | - |
| 14 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.16 | - |
| 13 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.65 | - |
| 12 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
| 09 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | 1 |
| 08 feb 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 90.15 | - |
| *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.