Makita Corporation (MK2A.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 04 jul 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 03 jul 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 02 jul 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 01 jul 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 28 jun 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 27 jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 jun 2024 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | 50 |
| 25 jun 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 24 jun 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 21 jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 jun 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 19 jun 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 18 jun 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 17 jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 14 jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 13 jun 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 12 jun 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 11 jun 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 10 jun 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 07 jun 2024 | 26.20 | 26.20 | 26.18 | 26.18 | 26.18 | - |
| 06 jun 2024 | 26.26 | 27.18 | 26.26 | 27.18 | 27.18 | 1 |
| 05 jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 04 jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 03 jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 31 may 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 30 may 2024 | 26.96 | 27.00 | 26.96 | 27.00 | 27.00 | - |
| 29 may 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 28 may 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 27 may 2024 | 28.30 | 28.44 | 28.30 | 28.44 | 28.44 | 20 |
| 24 may 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 23 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 22 may 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 21 may 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 20 may 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 17 may 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 16 may 2024 | 28.42 | 28.42 | 28.36 | 28.36 | 28.36 | 25 |
| 15 may 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 14 may 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 13 may 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 10 may 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 09 may 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 08 may 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 07 may 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 06 may 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 03 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 02 may 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 30 abr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 29 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 26 abr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 25 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 23 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 22 abr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 19 abr 2024 | 24.84 | 24.98 | 24.84 | 24.98 | 24.98 | - |
| 18 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 17 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 16 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 15 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 12 abr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 11 abr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 10 abr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 09 abr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 08 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 05 abr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 04 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 03 abr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 02 abr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 28 mar 2024 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | - |
| 28 mar 2024 | 47 Dividendo | |||||
| 27 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | -21.55 | - |
| 26 mar 2024 | 25.20 | 25.95 | 25.20 | 25.95 | -21.97 | 142 |
| 25 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -21.17 | - |
| 22 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -21.51 | - |
| 21 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -21.51 | - |
| 20 mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | -20.79 | - |
| 19 mar 2024 | 24.60 | 24.65 | 24.55 | 24.65 | -20.87 | 30 |
| 18 mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | -21.21 | - |
| 15 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -20.49 | - |
| 14 mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | -20.62 | - |
| 13 mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | -20.28 | - |
| 12 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | -20.58 | - |
| 11 mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | -20.70 | - |
| 08 mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | -20.96 | - |
| 07 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | -20.91 | - |
| 06 mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | -20.24 | - |
| 05 mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | -19.77 | - |
| 04 mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | -19.69 | - |
| 01 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | -19.81 | - |
| 29 feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -20.15 | - |
| 28 feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | -19.52 | - |
| 27 feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | -20.24 | - |
| 26 feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | -19.60 | - |
| 23 feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -19.73 | - |
| 22 feb 2024 | 23.10 | 23.75 | 23.10 | 23.75 | -20.11 | 220 |
| 21 feb 2024 | 23.40 | 23.45 | 23.40 | 23.45 | -19.86 | 200 |
| 20 feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -19.98 | - |
| 19 feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | -19.94 | - |
| 16 feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | -19.69 | - |
| 15 feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | -19.60 | - |
| *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.