U.S. markets closed

Makita Corp (MK2A.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
25.20+0.44 (+1.78%)
Al cierre: 08:05AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202425.2025.2025.2025.2025.20-
27 jun 202424.7624.7624.7624.7624.76-
26 jun 202425.2225.2225.2225.2225.22-
25 jun 202425.4425.4425.4425.4425.44-
24 jun 202425.5625.5625.5625.5625.56-
21 jun 202425.1025.1025.1025.1025.10-
20 jun 202425.7625.7625.7625.7625.76-
19 jun 202425.8625.8625.8625.8625.86-
18 jun 202426.0226.0226.0226.0226.02-
17 jun 202426.0426.0426.0426.0426.0449
14 jun 202426.9026.9026.9026.9026.90-
13 jun 202426.7026.7626.7026.7626.76-
12 jun 202426.6026.6026.6026.6026.60-
11 jun 202427.0427.0427.0427.0427.04-
10 jun 202426.3626.3626.3626.3626.36-
07 jun 202426.3026.3426.3026.3426.34400
06 jun 202426.3426.3426.3426.3426.34-
05 jun 202426.6626.6626.6626.6626.66-
04 jun 202426.5226.5226.5226.5226.52-
03 jun 202427.1627.1627.1627.1627.16-
31 may 202427.5027.5027.5027.5027.5050
30 may 202427.0627.6227.0627.6227.62-
29 may 202427.0227.0227.0227.0227.02-
28 may 202427.8627.8627.8627.8627.86-
27 may 202428.3828.3828.3828.3828.38-
24 may 202428.2828.2828.2828.2828.28-
23 may 202427.9027.9027.9027.9027.90-
22 may 202427.6627.6627.6627.6627.66-
21 may 202428.0228.4828.0228.4828.482
20 may 202428.2828.2828.2828.2828.28-
17 may 202428.2828.2828.2828.2828.28-
16 may 202428.5428.5428.5428.5428.54-
15 may 202427.2227.2227.2227.2227.22-
14 may 202427.4027.4027.3827.3827.38-
13 may 202428.0228.0227.7427.7427.74-
10 may 202427.3827.9627.3827.9627.96-
09 may 202427.1227.1227.1227.1227.12-
08 may 202427.1427.1427.1427.1427.14-
07 may 202427.1627.1627.1627.1627.16-
06 may 202426.7426.7426.7426.7426.74-
03 may 202426.9626.9626.9626.9626.96-
02 may 202426.7226.7226.7226.7226.72-
30 abr 202427.1427.1427.1227.1227.12-
29 abr 202424.6024.7824.6024.7824.78-
26 abr 202424.7224.7224.7224.7224.72-
25 abr 202424.7024.7024.7024.7024.70-
24 abr 202425.3425.3425.3425.3425.34-
23 abr 202425.0225.0225.0225.0225.02-
22 abr 202425.3425.3425.3425.3425.34-
19 abr 202424.9424.9424.9424.9424.94-
18 abr 202425.3625.3625.3625.3625.36-
17 abr 202425.1825.1825.1825.1825.18-
16 abr 202425.5025.5025.5025.5025.50-
15 abr 202425.9826.0225.9826.0226.02-
12 abr 202425.7225.7225.7225.7225.72-
11 abr 202425.6025.6025.6025.6025.60-
10 abr 202426.3226.3226.3226.3226.32-
09 abr 202426.0426.0426.0426.0426.04-
08 abr 202425.9425.9425.9425.9425.94-
05 abr 202425.4225.4225.4225.4225.42-
04 abr 202425.9025.9025.9025.9025.90-
03 abr 202425.6425.6425.6425.6425.64-
02 abr 202425.3025.3625.3025.3625.36-
28 mar 202425.9026.0025.9026.0026.00200
28 mar 202447 Dividendo
27 mar 202425.5525.5525.5525.55-21.45-
26 mar 202425.3025.3025.3025.30-21.24-
25 mar 202425.1025.1025.1025.10-21.07-
22 mar 202425.5525.5525.5525.55-21.45-
21 mar 202425.5025.6525.5025.65-21.5375
20 mar 202424.6524.6524.6524.65-20.69-
19 mar 202424.7024.7024.7024.70-20.74-
18 mar 202424.6524.6524.6524.65-20.69-
15 mar 202424.3024.3024.3024.30-20.40-
14 mar 202424.4024.9524.4024.95-20.95192
13 mar 202424.0524.0524.0524.05-20.19-
12 mar 202424.4024.4024.4024.40-20.48-
11 mar 202424.5524.5524.5524.55-20.61-
08 mar 202424.8524.8524.8524.85-20.86-
07 mar 202424.8024.8024.8024.80-20.8221
06 mar 202424.0524.0524.0524.05-20.19-
05 mar 202423.6023.6023.6023.60-19.81-
04 mar 202423.3523.3523.3523.35-19.60-
01 mar 202423.5023.5023.5023.50-19.73-
29 feb 202423.9023.9023.9023.90-20.06-
28 feb 202423.1523.1523.1523.15-19.44-
27 feb 202424.0024.0524.0024.05-20.19-
26 feb 202423.2523.2523.2523.25-19.52-
23 feb 202423.0023.0023.0023.00-19.31-
22 feb 202423.2023.2023.2023.20-19.48-
21 feb 202423.5023.5023.5023.50-19.73-
20 feb 202423.7023.7023.7023.70-19.90-
19 feb 202423.7023.7023.7023.70-19.90-
16 feb 202423.3523.3523.3523.35-19.60-
15 feb 202423.3023.3023.3023.30-19.56-
14 feb 202423.1023.1023.1023.10-19.39-
13 feb 202423.9023.9023.9023.90-20.06-
12 feb 202423.1523.1523.1523.15-19.44-
09 feb 202423.4023.4023.4023.40-19.65-
08 feb 202423.7023.7023.7023.70-19.90-
*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...