Multitude SE (FRU.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 5.36 | 5.36 | 4.90 | 5.26 | 5.26 | 105,203 |
| 29 abr 2024 | 5.48 | 5.50 | 5.32 | 5.34 | 5.34 | 7,276 |
| 26 abr 2024 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | 850 |
| 26 abr 2024 | 0.19 Dividendo | |||||
| 25 abr 2024 | 5.42 | 5.50 | 5.40 | 5.40 | 5.21 | 1,626 |
| 24 abr 2024 | 5.44 | 5.60 | 5.44 | 5.48 | 5.29 | 3,945 |
| 23 abr 2024 | 5.38 | 5.48 | 5.38 | 5.44 | 5.25 | 2,400 |
| 22 abr 2024 | 5.20 | 5.40 | 5.20 | 5.32 | 5.13 | 10,134 |
| 19 abr 2024 | 5.20 | 5.30 | 5.10 | 5.10 | 4.92 | 2,612 |
| 18 abr 2024 | 5.30 | 5.30 | 5.10 | 5.14 | 4.96 | 9,319 |
| 17 abr 2024 | 5.30 | 5.36 | 5.12 | 5.20 | 5.02 | 4,594 |
| 16 abr 2024 | 5.80 | 5.84 | 5.26 | 5.38 | 5.19 | 46,587 |
| 15 abr 2024 | 5.78 | 5.82 | 5.62 | 5.70 | 5.50 | 1,945 |
| 12 abr 2024 | 5.74 | 5.82 | 5.60 | 5.60 | 5.40 | 1,459 |
| 11 abr 2024 | 5.78 | 5.78 | 5.36 | 5.64 | 5.44 | 11,510 |
| 10 abr 2024 | 5.54 | 5.80 | 5.34 | 5.68 | 5.48 | 32,038 |
| 09 abr 2024 | 5.36 | 5.70 | 5.30 | 5.44 | 5.25 | 47,718 |
| 08 abr 2024 | 5.12 | 5.36 | 5.12 | 5.36 | 5.17 | 14,926 |
| 05 abr 2024 | 5.10 | 5.18 | 5.00 | 5.18 | 5.00 | 23,601 |
| 04 abr 2024 | 5.02 | 5.28 | 4.92 | 5.26 | 5.07 | 13,799 |
| 03 abr 2024 | 5.00 | 5.10 | 4.92 | 4.97 | 4.80 | 15,884 |
| 02 abr 2024 | 5.00 | 5.30 | 4.99 | 5.04 | 4.86 | 63,633 |
| 28 mar 2024 | 5.15 | 5.25 | 5.10 | 5.25 | 5.07 | 5,086 |
| 27 mar 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 4.97 | 3,684 |
| 26 mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | 2,427 |
| 25 mar 2024 | 5.00 | 5.20 | 5.00 | 5.20 | 5.02 | 4,771 |
| 22 mar 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 4.92 | 7,205 |
| 22 mar 2024 | 0.19 Dividendo | |||||
| 21 mar 2024 | 5.00 | 5.10 | 4.90 | 5.05 | 4.69 | 9,895 |
| 20 mar 2024 | 5.10 | 5.20 | 4.96 | 5.10 | 4.74 | 12,304 |
| 19 mar 2024 | 4.90 | 5.00 | 4.80 | 5.00 | 4.64 | 19,918 |
| 18 mar 2024 | 4.78 | 4.82 | 4.70 | 4.80 | 4.46 | 11,962 |
| 15 mar 2024 | 4.60 | 4.80 | 4.44 | 4.64 | 4.31 | 23,992 |
| 14 mar 2024 | 4.80 | 4.90 | 4.58 | 4.60 | 4.27 | 40,394 |
| 13 mar 2024 | 4.30 | 4.40 | 4.30 | 4.36 | 4.05 | 1,796 |
| 12 mar 2024 | 4.30 | 4.40 | 4.26 | 4.30 | 3.99 | 17,606 |
| 11 mar 2024 | 4.48 | 4.48 | 4.30 | 4.38 | 4.07 | 9,712 |
| 08 mar 2024 | 4.36 | 4.46 | 4.32 | 4.38 | 4.07 | 3,023 |
| 07 mar 2024 | 4.52 | 4.52 | 4.38 | 4.48 | 4.16 | 3,599 |
| 06 mar 2024 | 4.46 | 4.62 | 4.46 | 4.50 | 4.18 | 11,934 |
| 05 mar 2024 | 4.46 | 4.46 | 4.32 | 4.38 | 4.07 | 3,438 |
| 04 mar 2024 | 4.34 | 4.46 | 4.26 | 4.46 | 4.14 | 3,534 |
| 01 mar 2024 | 4.46 | 4.46 | 4.42 | 4.42 | 4.10 | 131 |
| 29 feb 2024 | 4.28 | 4.46 | 4.28 | 4.46 | 4.14 | 3,902 |
| 28 feb 2024 | 4.30 | 4.50 | 4.30 | 4.50 | 4.18 | 3,874 |
| 27 feb 2024 | 4.40 | 4.40 | 4.38 | 4.38 | 4.07 | 9,092 |
| 26 feb 2024 | 4.42 | 4.54 | 4.42 | 4.50 | 4.18 | 6,350 |
| 23 feb 2024 | 4.52 | 4.52 | 4.40 | 4.48 | 4.16 | 8,533 |
| 22 feb 2024 | 4.52 | 4.56 | 4.52 | 4.56 | 4.23 | 517 |
| 21 feb 2024 | 4.60 | 4.60 | 4.56 | 4.56 | 4.23 | 318 |
| 20 feb 2024 | 4.68 | 4.68 | 4.46 | 4.46 | 4.14 | 5,011 |
| 19 feb 2024 | 4.78 | 4.78 | 4.66 | 4.70 | 4.36 | 2,860 |
| 16 feb 2024 | 4.80 | 4.80 | 4.62 | 4.68 | 4.35 | 3,195 |
| 15 feb 2024 | 4.54 | 4.74 | 4.54 | 4.68 | 4.35 | 7,846 |
| 14 feb 2024 | 4.48 | 4.60 | 4.48 | 4.56 | 4.23 | 2,400 |
| 13 feb 2024 | 4.40 | 4.56 | 4.40 | 4.42 | 4.10 | 2,037 |
| 12 feb 2024 | 4.58 | 4.58 | 4.40 | 4.50 | 4.18 | 7,528 |
| 09 feb 2024 | 4.40 | 4.56 | 4.40 | 4.46 | 4.14 | 9,281 |
| 08 feb 2024 | 4.40 | 4.52 | 4.36 | 4.40 | 4.09 | 17,882 |
| 07 feb 2024 | 4.40 | 4.48 | 4.40 | 4.42 | 4.10 | 1,415 |
| 06 feb 2024 | 4.40 | 4.48 | 4.40 | 4.48 | 4.16 | 12,917 |
| 05 feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.03 | 5,903 |
| 02 feb 2024 | 4.34 | 4.40 | 4.30 | 4.40 | 4.09 | 6,563 |
| 01 feb 2024 | 4.30 | 4.44 | 4.22 | 4.44 | 4.12 | 7,633 |
| 31 ene 2024 | 4.50 | 4.58 | 4.32 | 4.44 | 4.12 | 9,301 |
| 30 ene 2024 | 4.50 | 4.52 | 4.50 | 4.50 | 4.18 | 4,038 |
| 29 ene 2024 | 4.66 | 4.66 | 4.60 | 4.60 | 4.27 | 175 |
| 26 ene 2024 | 4.50 | 4.60 | 4.50 | 4.58 | 4.25 | 1,654 |
| 25 ene 2024 | 4.60 | 4.62 | 4.50 | 4.56 | 4.23 | 16,805 |
| 24 ene 2024 | 4.70 | 4.70 | 4.60 | 4.62 | 4.29 | 33,405 |
| 23 ene 2024 | 4.88 | 4.88 | 4.66 | 4.80 | 4.46 | 61,790 |
| 22 ene 2024 | 4.82 | 4.88 | 4.82 | 4.88 | 4.53 | 435 |
| 19 ene 2024 | 4.80 | 4.88 | 4.76 | 4.82 | 4.48 | 2,669 |
| 18 ene 2024 | 4.76 | 4.76 | 4.60 | 4.70 | 4.36 | 15,004 |
| 17 ene 2024 | 4.72 | 4.72 | 4.62 | 4.72 | 4.38 | 8,760 |
| 16 ene 2024 | 4.72 | 4.78 | 4.62 | 4.78 | 4.44 | 19,261 |
| 15 ene 2024 | 4.78 | 4.84 | 4.72 | 4.72 | 4.38 | 18,178 |
| 12 ene 2024 | 4.74 | 4.82 | 4.74 | 4.76 | 4.42 | 5,228 |
| 11 ene 2024 | 4.68 | 4.76 | 4.64 | 4.76 | 4.42 | 9,585 |
| 10 ene 2024 | 4.76 | 4.80 | 4.68 | 4.74 | 4.40 | 1,953 |
| 09 ene 2024 | 4.70 | 4.78 | 4.54 | 4.64 | 4.31 | 42,585 |
| 08 ene 2024 | 4.66 | 4.72 | 4.60 | 4.66 | 4.33 | 36,832 |
| 05 ene 2024 | 4.76 | 4.92 | 4.60 | 4.66 | 4.33 | 20,220 |
| 04 ene 2024 | 4.28 | 4.72 | 4.28 | 4.68 | 4.35 | 27,102 |
| 03 ene 2024 | 4.36 | 4.36 | 4.20 | 4.30 | 3.99 | 11,145 |
| 02 ene 2024 | 4.34 | 4.48 | 4.26 | 4.42 | 4.10 | 7,837 |
| 29 dic 2023 | 4.40 | 4.46 | 4.38 | 4.46 | 4.14 | 1,857 |
| 28 dic 2023 | 4.16 | 4.40 | 4.14 | 4.40 | 4.09 | 14,023 |
| 27 dic 2023 | 4.00 | 4.24 | 4.00 | 4.20 | 3.90 | 13,168 |
| 22 dic 2023 | 4.18 | 4.18 | 4.00 | 4.00 | 3.71 | 3,361 |
| 21 dic 2023 | 4.28 | 4.28 | 4.18 | 4.28 | 3.97 | 11,549 |
| 20 dic 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 3.97 | - |
| 19 dic 2023 | 4.30 | 4.30 | 4.18 | 4.24 | 3.94 | 750 |
| 18 dic 2023 | 4.36 | 4.36 | 4.24 | 4.24 | 3.94 | 4,698 |
| 15 dic 2023 | 4.44 | 4.46 | 4.24 | 4.46 | 4.14 | 8,923 |
| 14 dic 2023 | 4.30 | 4.34 | 4.24 | 4.24 | 3.94 | 13,819 |
| 13 dic 2023 | 4.18 | 4.30 | 4.18 | 4.26 | 3.96 | 59,240 |
| 12 dic 2023 | 4.12 | 4.26 | 4.10 | 4.16 | 3.86 | 11,472 |
| 11 dic 2023 | 4.18 | 4.20 | 4.10 | 4.18 | 3.88 | 14,000 |
| 08 dic 2023 | 4.22 | 4.24 | 4.02 | 4.20 | 3.90 | 47,458 |
| *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.