Medifast Inc (MDF.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 03 may 2024 | 24.26 | 24.44 | 23.62 | 24.44 | 24.44 | 25 |
| 02 may 2024 | 24.56 | 25.30 | 24.56 | 25.30 | 25.30 | - |
| 30 abr 2024 | 27.09 | 27.09 | 26.04 | 26.04 | 26.04 | 80 |
| 29 abr 2024 | 31.40 | 33.01 | 31.40 | 33.01 | 33.01 | - |
| 26 abr 2024 | 31.45 | 31.45 | 30.95 | 31.15 | 31.15 | - |
| 25 abr 2024 | 31.00 | 31.00 | 30.87 | 30.91 | 30.91 | - |
| 24 abr 2024 | 31.26 | 31.26 | 30.98 | 31.10 | 31.10 | - |
| 23 abr 2024 | 30.43 | 31.27 | 30.43 | 31.27 | 31.27 | 6 |
| 22 abr 2024 | 30.50 | 30.50 | 29.93 | 29.93 | 29.93 | - |
| 19 abr 2024 | 30.15 | 30.84 | 30.10 | 30.33 | 30.33 | - |
| 18 abr 2024 | 29.86 | 30.46 | 29.86 | 30.46 | 30.46 | - |
| 17 abr 2024 | 30.21 | 31.04 | 30.21 | 30.41 | 30.41 | - |
| 16 abr 2024 | 29.38 | 30.21 | 29.31 | 30.21 | 30.21 | - |
| 15 abr 2024 | 29.56 | 29.81 | 29.12 | 29.24 | 29.24 | - |
| 12 abr 2024 | 29.70 | 29.70 | 29.32 | 29.32 | 29.32 | - |
| 11 abr 2024 | 29.56 | 29.73 | 29.53 | 29.73 | 29.73 | - |
| 10 abr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 09 abr 2024 | 30.41 | 31.81 | 30.41 | 31.79 | 31.79 | - |
| 08 abr 2024 | 30.16 | 31.45 | 30.16 | 31.45 | 31.45 | - |
| 05 abr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 04 abr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 03 abr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 02 abr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 28 mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 27 mar 2024 | 34.12 | 35.52 | 34.12 | 35.36 | 35.36 | - |
| 26 mar 2024 | 32.94 | 33.76 | 32.94 | 33.76 | 33.76 | - |
| 25 mar 2024 | 31.88 | 33.20 | 31.88 | 33.20 | 33.20 | - |
| 22 mar 2024 | 32.74 | 32.74 | 31.90 | 31.98 | 31.98 | - |
| 21 mar 2024 | 32.64 | 32.78 | 32.64 | 32.78 | 32.78 | - |
| 20 mar 2024 | 31.92 | 32.30 | 31.78 | 31.78 | 31.78 | 30 |
| 19 mar 2024 | 32.74 | 32.74 | 32.06 | 32.06 | 32.06 | - |
| 18 mar 2024 | 33.66 | 33.66 | 32.82 | 32.82 | 32.82 | - |
| 15 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 14 mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 13 mar 2024 | 33.32 | 33.36 | 32.54 | 32.54 | 32.54 | - |
| 12 mar 2024 | 34.50 | 34.50 | 32.94 | 33.24 | 33.24 | - |
| 11 mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 08 mar 2024 | 34.58 | 36.60 | 34.58 | 36.60 | 36.60 | 148 |
| 07 mar 2024 | 34.56 | 34.84 | 34.32 | 34.66 | 34.66 | - |
| 06 mar 2024 | 35.68 | 35.68 | 34.76 | 34.76 | 34.76 | - |
| 05 mar 2024 | 36.04 | 36.62 | 35.94 | 35.94 | 35.94 | - |
| 04 mar 2024 | 37.14 | 37.14 | 36.28 | 36.28 | 36.28 | - |
| 01 mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 29 feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 28 feb 2024 | 38.32 | 38.32 | 38.28 | 38.28 | 38.28 | - |
| 27 feb 2024 | 37.14 | 37.30 | 37.14 | 37.30 | 37.30 | - |
| 26 feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 23 feb 2024 | 36.76 | 38.28 | 36.76 | 38.28 | 38.28 | - |
| 22 feb 2024 | 37.66 | 37.66 | 36.98 | 36.98 | 36.98 | 250 |
| 21 feb 2024 | 39.04 | 39.80 | 36.16 | 36.16 | 36.16 | 279 |
| 20 feb 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 19 feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 16 feb 2024 | 47.70 | 47.70 | 46.40 | 46.40 | 46.40 | - |
| 15 feb 2024 | 48.94 | 48.94 | 48.10 | 48.26 | 48.26 | - |
| 14 feb 2024 | 49.20 | 49.30 | 49.20 | 49.30 | 49.30 | - |
| 13 feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 12 feb 2024 | 49.32 | 51.60 | 49.32 | 51.60 | 51.60 | - |
| 09 feb 2024 | 50.55 | 50.55 | 49.20 | 49.20 | 49.20 | - |
| 08 feb 2024 | 49.92 | 50.75 | 49.92 | 50.60 | 50.60 | 29 |
| 07 feb 2024 | 49.80 | 50.50 | 49.80 | 50.35 | 50.35 | - |
| 06 feb 2024 | 47.94 | 49.88 | 47.94 | 49.76 | 49.76 | 100 |
| 05 feb 2024 | 48.88 | 49.52 | 48.58 | 48.58 | 48.58 | 92 |
| 02 feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 01 feb 2024 | 50.50 | 50.70 | 50.25 | 50.25 | 50.25 | 3 |
| 31 ene 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 30 ene 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 29 ene 2024 | 50.75 | 50.90 | 50.75 | 50.90 | 50.90 | 60 |
| 26 ene 2024 | 50.10 | 50.90 | 50.10 | 50.90 | 50.90 | - |
| 25 ene 2024 | 48.84 | 49.82 | 48.84 | 49.82 | 49.82 | - |
| 24 ene 2024 | 49.76 | 49.76 | 48.72 | 48.72 | 48.72 | - |
| 23 ene 2024 | 49.72 | 49.72 | 49.38 | 49.72 | 49.72 | - |
| 22 ene 2024 | 48.88 | 49.62 | 48.88 | 49.20 | 49.20 | - |
| 19 ene 2024 | 47.76 | 48.00 | 47.76 | 48.00 | 48.00 | 155 |
| 18 ene 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 17 ene 2024 | 50.50 | 50.50 | 50.20 | 50.30 | 50.30 | - |
| 16 ene 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 15 ene 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 12 ene 2024 | 55.85 | 56.00 | 55.85 | 56.00 | 56.00 | - |
| 11 ene 2024 | 58.55 | 58.55 | 57.25 | 57.25 | 57.25 | 20 |
| 10 ene 2024 | 57.40 | 58.45 | 57.40 | 58.45 | 58.45 | - |
| 09 ene 2024 | 60.95 | 60.95 | 59.35 | 59.35 | 59.35 | - |
| 08 ene 2024 | 58.40 | 60.30 | 58.15 | 60.30 | 60.30 | - |
| 05 ene 2024 | 59.10 | 59.10 | 58.65 | 58.65 | 58.65 | - |
| 04 ene 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 03 ene 2024 | 63.75 | 63.90 | 61.85 | 61.85 | 61.85 | - |
| 02 ene 2024 | 60.70 | 63.85 | 60.70 | 63.85 | 63.85 | 784 |
| 29 dic 2023 | 61.30 | 61.30 | 61.25 | 61.25 | 61.25 | 65 |
| 28 dic 2023 | 59.95 | 61.20 | 59.95 | 60.90 | 60.90 | - |
| 27 dic 2023 | 60.65 | 60.65 | 59.65 | 60.10 | 60.10 | - |
| 22 dic 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 21 dic 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 20 dic 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 19 dic 2023 | 60.10 | 60.70 | 60.10 | 60.70 | 60.70 | 20 |
| 18 dic 2023 | 62.35 | 62.90 | 60.65 | 60.65 | 60.65 | 100 |
| 15 dic 2023 | 64.30 | 64.30 | 62.40 | 62.40 | 62.40 | 7 |
| 14 dic 2023 | 63.10 | 64.15 | 63.05 | 64.00 | 64.00 | 421 |
| 13 dic 2023 | 69.75 | 69.75 | 62.95 | 62.95 | 62.95 | 10 |
| 12 dic 2023 | 69.10 | 69.95 | 69.10 | 69.95 | 69.95 | - |
| 11 dic 2023 | 69.05 | 69.50 | 68.90 | 69.40 | 69.40 | - |
| *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.