Mastercard Inc (M4I.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 447.95 | 447.95 | 447.95 | 447.95 | 447.95 | - |
| 03 oct 2024 | 447.65 | 447.65 | 447.65 | 447.65 | 447.65 | 25 |
| 02 oct 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| 01 oct 2024 | 442.50 | 442.50 | 442.50 | 442.50 | 442.50 | - |
| 30 sept 2024 | 440.70 | 440.70 | 440.70 | 440.70 | 440.70 | - |
| 27 sept 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
| 26 sept 2024 | 439.40 | 439.40 | 439.40 | 439.40 | 439.40 | - |
| 25 sept 2024 | 433.30 | 433.30 | 433.30 | 433.30 | 433.30 | - |
| 24 sept 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | - |
| 23 sept 2024 | 440.75 | 446.60 | 440.75 | 446.60 | 446.60 | 31 |
| 20 sept 2024 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | - |
| 19 sept 2024 | 447.05 | 447.05 | 447.05 | 447.05 | 447.05 | - |
| 18 sept 2024 | 449.85 | 449.85 | 449.85 | 449.85 | 449.85 | - |
| 17 sept 2024 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | - |
| 16 sept 2024 | 443.30 | 443.30 | 443.30 | 443.30 | 443.30 | - |
| 13 sept 2024 | 442.75 | 442.75 | 442.75 | 442.75 | 442.75 | - |
| 12 sept 2024 | 443.05 | 443.05 | 443.05 | 443.05 | 443.05 | - |
| 11 sept 2024 | 438.85 | 438.85 | 438.85 | 438.85 | 438.85 | - |
| 10 sept 2024 | 439.15 | 441.65 | 439.15 | 441.65 | 441.65 | 22 |
| 09 sept 2024 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | 12 |
| 06 sept 2024 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | - |
| 05 sept 2024 | 435.80 | 435.80 | 435.80 | 435.80 | 435.80 | - |
| 04 sept 2024 | 433.35 | 435.15 | 433.35 | 435.15 | 435.15 | 20 |
| 03 sept 2024 | 435.20 | 435.20 | 435.20 | 435.20 | 435.20 | - |
| 02 sept 2024 | 435.95 | 435.95 | 435.95 | 435.95 | 435.95 | - |
| 30 ago 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 433.40 | - |
| 29 ago 2024 | 423.75 | 423.75 | 423.75 | 423.75 | 423.75 | - |
| 28 ago 2024 | 425.05 | 426.60 | 425.05 | 426.60 | 426.60 | 21 |
| 27 ago 2024 | 418.45 | 418.45 | 418.45 | 418.45 | 418.45 | - |
| 26 ago 2024 | 416.05 | 416.05 | 416.05 | 416.05 | 416.05 | - |
| 23 ago 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - |
| 22 ago 2024 | 418.95 | 421.20 | 418.95 | 421.20 | 421.20 | 10 |
| 21 ago 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| 20 ago 2024 | 420.55 | 421.00 | 420.55 | 421.00 | 421.00 | 5 |
| 19 ago 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
| 16 ago 2024 | 426.65 | 426.65 | 426.65 | 426.65 | 426.65 | - |
| 15 ago 2024 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | - |
| 14 ago 2024 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | - |
| 13 ago 2024 | 416.25 | 416.25 | 416.25 | 416.25 | 416.25 | - |
| 12 ago 2024 | 417.90 | 418.10 | 417.90 | 418.10 | 418.10 | 2 |
| 09 ago 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| 08 ago 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | - |
| 07 ago 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | - |
| 06 ago 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - |
| 05 ago 2024 | 407.20 | 407.20 | 407.20 | 407.20 | 407.20 | 11 |
| 02 ago 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | - |
| 01 ago 2024 | 427.70 | 427.70 | 427.70 | 427.70 | 427.70 | - |
| 31 jul 2024 | 412.30 | 425.60 | 412.30 | 425.60 | 425.60 | 1 |
| 30 jul 2024 | 407.00 | 412.90 | 407.00 | 412.90 | 412.90 | 10 |
| 29 jul 2024 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | - |
| 26 jul 2024 | 397.20 | 397.20 | 397.20 | 397.20 | 397.20 | - |
| 25 jul 2024 | 398.15 | 398.15 | 398.15 | 398.15 | 398.15 | - |
| 24 jul 2024 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | - |
| 23 jul 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
| 22 jul 2024 | 407.45 | 407.45 | 407.45 | 407.45 | 407.45 | - |
| 19 jul 2024 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | - |
| 18 jul 2024 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | - |
| 17 jul 2024 | 405.55 | 405.55 | 405.55 | 405.55 | 405.55 | - |
| 16 jul 2024 | 406.95 | 406.95 | 406.95 | 406.95 | 406.95 | - |
| 15 jul 2024 | 404.50 | 405.15 | 403.00 | 405.15 | 405.15 | 14 |
| 12 jul 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 400.20 | - |
| 11 jul 2024 | 399.15 | 399.15 | 399.15 | 399.15 | 399.15 | - |
| 10 jul 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
| 09 jul 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | - |
| 09 jul 2024 | 0.66 Dividendo | |||||
| 08 jul 2024 | 413.80 | 415.00 | 413.80 | 415.00 | 414.34 | 25 |
| 05 jul 2024 | 413.50 | 413.50 | 412.50 | 412.50 | 411.84 | 50 |
| 04 jul 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.14 | - |
| 03 jul 2024 | 412.80 | 412.80 | 412.80 | 412.80 | 412.14 | - |
| 02 jul 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 405.55 | - |
| 01 jul 2024 | 409.90 | 411.55 | 409.90 | 411.55 | 410.90 | 4 |
| 28 jun 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 413.34 | - |
| 27 jun 2024 | 421.55 | 422.05 | 421.55 | 422.05 | 421.38 | 20 |
| 26 jun 2024 | 424.90 | 427.25 | 424.90 | 427.25 | 426.57 | 11 |
| 25 jun 2024 | 424.95 | 424.95 | 424.95 | 424.95 | 424.27 | - |
| 24 jun 2024 | 425.00 | 425.25 | 425.00 | 425.25 | 424.57 | 5 |
| 21 jun 2024 | 422.95 | 422.95 | 422.95 | 422.95 | 422.28 | 1 |
| 20 jun 2024 | 419.85 | 419.85 | 419.85 | 419.85 | 419.18 | - |
| 19 jun 2024 | 418.35 | 418.35 | 418.35 | 418.35 | 417.68 | - |
| 18 jun 2024 | 417.45 | 417.45 | 417.45 | 417.45 | 416.79 | - |
| 17 jun 2024 | 414.50 | 415.75 | 414.50 | 415.75 | 415.09 | 10 |
| 14 jun 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.14 | - |
| 13 jun 2024 | 408.55 | 408.55 | 408.55 | 408.55 | 407.90 | - |
| 12 jun 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 417.34 | - |
| 11 jun 2024 | 415.85 | 415.85 | 415.85 | 415.85 | 415.19 | - |
| 10 jun 2024 | 417.35 | 417.35 | 417.35 | 417.35 | 416.69 | - |
| 07 jun 2024 | 411.40 | 411.40 | 411.40 | 411.40 | 410.75 | - |
| 06 jun 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 408.55 | - |
| 05 jun 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.25 | - |
| 04 jun 2024 | 405.15 | 405.15 | 405.15 | 405.15 | 404.51 | - |
| 03 jun 2024 | 412.10 | 412.10 | 412.10 | 412.10 | 411.44 | - |
| 31 may 2024 | 407.60 | 407.60 | 407.60 | 407.60 | 406.95 | - |
| 30 may 2024 | 405.65 | 405.65 | 405.65 | 405.65 | 405.00 | - |
| 29 may 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 407.05 | - |
| 28 may 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 414.34 | - |
| 27 may 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 414.54 | 1 |
| 24 may 2024 | 416.60 | 416.60 | 416.60 | 416.60 | 415.94 | - |
| 23 may 2024 | 421.15 | 421.15 | 421.15 | 421.15 | 420.48 | - |
| 22 may 2024 | 421.80 | 421.80 | 421.80 | 421.80 | 421.13 | - |
| 21 may 2024 | 421.60 | 424.70 | 421.60 | 424.70 | 424.02 | 2 |
| *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.