U.S. markets closed

Medifast Inc (MDF.MU)

Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
24.47-0.22 (-0.89%)
Al cierre: 08:05AM CEST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202424.4724.4724.4724.4724.47-
02 may 202424.6924.6924.6924.6924.69-
30 abr 202428.3528.3528.3528.3528.35-
29 abr 202431.4431.4431.4431.4431.44-
26 abr 202431.4431.4431.4431.4431.44-
25 abr 202431.1031.1031.1031.1031.10-
24 abr 202431.2431.2431.2431.2431.24-
23 abr 202430.4930.4930.4930.4930.49-
22 abr 202430.4930.4930.4930.4930.49-
19 abr 202430.1330.1330.1330.1330.13-
18 abr 202430.1330.1330.1330.1330.13-
17 abr 202430.1430.1430.1430.1430.14-
16 abr 202429.6329.6329.6329.6329.63-
15 abr 202429.8329.8329.8329.8329.83-
12 abr 202429.8329.8329.8329.8329.83-
11 abr 202429.8329.8329.8329.8329.83-
10 abr 202431.2431.2431.2431.2431.24-
09 abr 202430.4430.4430.4430.4430.44-
08 abr 202430.4430.4430.4430.4430.44-
05 abr 202431.5031.5031.5031.5031.50-
04 abr 202431.6631.6631.6631.6631.66-
03 abr 202432.6432.6432.6432.6432.64-
02 abr 202434.7634.7634.7634.7634.76-
28 mar 202434.5234.5234.5234.5234.52-
27 mar 202434.1434.1434.1434.1434.14-
26 mar 202432.9432.9432.9432.9432.94-
25 mar 202432.2432.2432.2432.2432.24-
22 mar 202432.7632.7632.7632.7632.76-
21 mar 202432.6432.6432.6432.6432.64-
20 mar 202432.2432.2432.2432.2432.24-
19 mar 202433.0833.0833.0833.0833.08-
18 mar 202433.6633.6633.6633.6633.66-
15 mar 202431.8031.8031.8031.8031.80-
14 mar 202432.9032.9032.9032.9032.90-
13 mar 202433.6433.6433.6433.6433.64-
12 mar 202434.8434.8434.8434.8434.84-
11 mar 202436.2436.2436.2436.2436.24-
08 mar 202434.9034.9034.9034.9034.90-
07 mar 202434.9034.9034.9034.9034.90-
06 mar 202436.0236.0236.0236.0236.02-
05 mar 202436.4436.4436.4436.4436.44-
04 mar 202437.4037.4037.4037.4037.40-
01 mar 202437.4037.4037.4037.4037.40-
29 feb 202437.5837.5837.5837.5837.58-
28 feb 202438.3238.3238.3238.3238.32-
27 feb 202437.3637.3637.3637.3637.36-
26 feb 202437.3637.3637.3637.3637.36-
23 feb 202436.7636.7636.7636.7636.76-
22 feb 202438.0238.0235.7035.7035.7019
21 feb 202440.0040.0040.0040.0040.00-
20 feb 202446.6846.6846.6846.6846.68-
19 feb 202446.6846.6846.6846.6846.68-
16 feb 202448.1648.1648.1648.1648.16-
15 feb 202449.4249.4249.4249.4249.42-
14 feb 202449.6449.6449.6449.6449.64-
13 feb 202451.8551.8551.8551.8551.85-
12 feb 202449.8049.8049.8049.8049.80-
09 feb 202450.5550.5550.5550.5550.55-
08 feb 202449.9249.9249.9249.9249.92-
07 feb 202449.8049.8049.8049.8049.80-
06 feb 202448.3848.3848.3848.3848.38-
05 feb 202449.3649.3649.3649.3649.36-
02 feb 202450.9550.9550.9550.9550.95-
01 feb 202450.9550.9550.9550.9550.95-
31 ene 202451.9051.9051.9051.9051.90-
30 ene 202451.3551.3551.3551.3551.35-
29 ene 202450.7550.7550.7550.7550.75-
26 ene 202450.0550.0550.0550.0550.05-
25 ene 202449.3249.3248.8848.8848.8820
24 ene 202449.7649.7649.7649.7649.76-
23 ene 202449.7249.7249.7249.7249.72-
22 ene 202448.9048.9048.9048.9048.90-
19 ene 202448.2248.2248.2248.2248.22-
18 ene 202450.9550.9550.9550.9550.95-
17 ene 202451.0551.0551.0551.0551.05-
16 ene 202455.9555.9555.9555.9555.95-
15 ene 202456.4056.4056.4056.4056.40-
12 ene 202456.4056.4056.4056.4056.40-
11 ene 202458.5558.5558.5558.5558.55-
10 ene 202457.9557.9557.4557.4557.4541
09 ene 202460.9060.9060.9060.9060.90-
08 ene 202458.9058.9058.9058.9058.90-
05 ene 202459.5559.5559.5559.5559.55-
04 ene 202463.3063.3059.5559.5559.5580
03 ene 202463.7563.7563.7563.7563.75-
02 ene 202461.2561.2561.2561.2561.25-
29 dic 202361.3561.3561.3561.3561.35-
28 dic 202360.5060.5060.5060.5060.50-
27 dic 202361.2061.2061.2061.2061.20-
22 dic 202361.5561.5561.5561.5561.55-
21 dic 202361.2061.2061.2061.2061.20-
20 dic 202360.9060.9060.8060.8060.80200
19 dic 202360.6560.6560.6560.6560.65-
18 dic 202362.9062.9062.9062.9062.90-
15 dic 202363.7563.7563.7563.7563.75-
14 dic 202363.7063.7063.7063.7063.70-
13 dic 202369.7569.7569.7569.7569.75-
12 dic 202369.0569.0569.0569.0569.05-
11 dic 202369.0569.0569.0569.0569.05-
08 dic 202369.0569.0569.0569.0569.05-
*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...