U.S. markets open in 8 hours
F S&P 500
5,482.25 +5.50 (+0.10%) F Dow Jones
39,163.00 +16.00 (+0.04%) F Nasdaq
19,806.00 +42.75 (+0.22%) E-mini Russell 2000 Index Futur
2,044.30 +4.60 (+0.23%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.60 +7.60 (+0.32%)
Mayr-Melnhof Karton AG (MMK.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 110.00 | 112.60 | 110.00 | 112.60 | 112.60 | 2,817 |
| 19 jun 2024 | 110.00 | 111.00 | 110.00 | 110.20 | 110.20 | 2,874 |
| 18 jun 2024 | 113.60 | 113.60 | 110.20 | 110.20 | 110.20 | 4,816 |
| 17 jun 2024 | 112.60 | 113.20 | 112.20 | 112.20 | 112.20 | 15,878 |
| 14 jun 2024 | 112.40 | 113.60 | 112.20 | 112.20 | 112.20 | 3,709 |
| 13 jun 2024 | 114.40 | 114.80 | 112.80 | 112.80 | 112.80 | 1,606 |
| 12 jun 2024 | 113.40 | 115.00 | 112.80 | 114.20 | 114.20 | 1,659 |
| 11 jun 2024 | 114.60 | 115.20 | 112.40 | 113.60 | 113.60 | 4,932 |
| 10 jun 2024 | 114.20 | 115.00 | 112.80 | 114.60 | 114.60 | 2,202 |
| 07 jun 2024 | 115.40 | 115.40 | 114.20 | 114.60 | 114.60 | 954 |
| 06 jun 2024 | 114.40 | 115.40 | 114.20 | 114.40 | 114.40 | 3,017 |
| 05 jun 2024 | 116.20 | 116.80 | 114.40 | 114.40 | 114.40 | 3,885 |
| 04 jun 2024 | 115.00 | 115.80 | 111.60 | 114.20 | 114.20 | 8,735 |
| 03 jun 2024 | 115.00 | 116.20 | 114.20 | 115.20 | 115.20 | 2,423 |
| 31 may 2024 | 115.00 | 115.80 | 114.00 | 114.40 | 114.40 | 2,821 |
| 30 may 2024 | 114.60 | 116.60 | 114.20 | 116.00 | 116.00 | 2,705 |
| 29 may 2024 | 115.60 | 117.00 | 114.40 | 114.40 | 114.40 | 1,805 |
| 28 may 2024 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 2,386 |
| 27 may 2024 | 115.80 | 116.40 | 114.40 | 116.40 | 116.40 | 1,066 |
| 24 may 2024 | 116.00 | 116.20 | 114.40 | 115.80 | 115.80 | 2,443 |
| 23 may 2024 | 115.00 | 117.80 | 114.60 | 117.80 | 117.80 | 4,975 |
| 22 may 2024 | 117.20 | 117.20 | 113.80 | 116.00 | 116.00 | 8,310 |
| 21 may 2024 | 116.80 | 118.00 | 116.60 | 117.60 | 117.60 | 3,989 |
| 20 may 2024 | 117.80 | 118.00 | 116.60 | 117.60 | 117.60 | 1,500 |
| 17 may 2024 | 117.00 | 118.40 | 117.00 | 118.00 | 118.00 | 2,690 |
| 16 may 2024 | 116.80 | 117.00 | 116.00 | 117.00 | 117.00 | 2,497 |
| 15 may 2024 | 116.00 | 116.40 | 114.60 | 116.00 | 116.00 | 3,743 |
| 14 may 2024 | 115.00 | 117.00 | 114.80 | 117.00 | 117.00 | 7,426 |
| 13 may 2024 | 115.60 | 116.00 | 114.00 | 115.00 | 115.00 | 8,471 |
| 10 may 2024 | 114.00 | 116.80 | 114.00 | 116.80 | 116.80 | 5,434 |
| 09 may 2024 | 114.00 | 114.00 | 112.80 | 114.00 | 114.00 | 914 |
| 08 may 2024 | 113.40 | 114.60 | 113.00 | 114.00 | 114.00 | 4,114 |
| 07 may 2024 | 111.80 | 114.00 | 111.80 | 114.00 | 114.00 | 2,114 |
| 06 may 2024 | 112.20 | 113.00 | 111.60 | 112.20 | 112.20 | 3,018 |
| 03 may 2024 | 111.40 | 113.40 | 111.40 | 112.00 | 112.00 | 3,801 |
| 02 may 2024 | 111.00 | 112.40 | 111.00 | 111.20 | 111.20 | 2,029 |
| 30 abr 2024 | 115.00 | 115.00 | 112.20 | 112.20 | 112.20 | 7,354 |
| 30 abr 2024 | 1.5 Dividendo | |||||
| 29 abr 2024 | 116.00 | 116.00 | 114.20 | 115.60 | 114.10 | 2,662 |
| 26 abr 2024 | 114.40 | 115.20 | 112.40 | 114.00 | 112.52 | 4,506 |
| 25 abr 2024 | 113.80 | 114.20 | 110.80 | 112.00 | 110.55 | 4,249 |
| 24 abr 2024 | 111.40 | 114.60 | 111.40 | 113.80 | 112.32 | 4,128 |
| 23 abr 2024 | 117.00 | 117.40 | 110.40 | 112.60 | 111.14 | 15,868 |
| 22 abr 2024 | 117.20 | 119.00 | 117.20 | 117.80 | 116.27 | 2,956 |
| 19 abr 2024 | 113.80 | 117.00 | 113.80 | 117.00 | 115.48 | 3,905 |
| 18 abr 2024 | 116.00 | 116.40 | 115.00 | 116.20 | 114.69 | 3,797 |
| 17 abr 2024 | 115.60 | 116.60 | 114.60 | 115.80 | 114.30 | 3,450 |
| 16 abr 2024 | 114.80 | 116.20 | 113.20 | 115.20 | 113.71 | 9,574 |
| 15 abr 2024 | 117.00 | 118.20 | 114.80 | 116.20 | 114.69 | 13,133 |
| 12 abr 2024 | 116.20 | 119.80 | 116.20 | 117.20 | 115.68 | 2,885 |
| 11 abr 2024 | 117.00 | 117.60 | 116.00 | 116.40 | 114.89 | 8,287 |
| 10 abr 2024 | 115.60 | 116.80 | 114.40 | 116.80 | 115.28 | 5,273 |
| 09 abr 2024 | 115.00 | 115.60 | 113.60 | 115.60 | 114.10 | 8,809 |
| 08 abr 2024 | 113.00 | 116.00 | 113.00 | 114.60 | 113.11 | 4,949 |
| 05 abr 2024 | 113.40 | 114.20 | 112.00 | 114.20 | 112.72 | 3,798 |
| 04 abr 2024 | 113.60 | 116.40 | 112.60 | 114.00 | 112.52 | 6,015 |
| 03 abr 2024 | 111.20 | 114.60 | 111.20 | 114.20 | 112.72 | 4,946 |
| 02 abr 2024 | 115.00 | 116.00 | 111.20 | 111.20 | 109.76 | 8,542 |
| 28 mar 2024 | 112.40 | 115.40 | 112.40 | 115.40 | 113.90 | 7,948 |
| 27 mar 2024 | 113.20 | 113.80 | 111.60 | 113.20 | 111.73 | 4,667 |
| 26 mar 2024 | 112.40 | 112.80 | 111.00 | 112.20 | 110.74 | 3,857 |
| 25 mar 2024 | 112.80 | 113.40 | 110.20 | 113.00 | 111.53 | 9,029 |
| 22 mar 2024 | 111.00 | 113.40 | 111.00 | 113.20 | 111.73 | 4,279 |
| 21 mar 2024 | 112.00 | 112.80 | 110.80 | 112.00 | 110.55 | 6,076 |
| 20 mar 2024 | 113.40 | 113.80 | 112.00 | 112.40 | 110.94 | 2,727 |
| 19 mar 2024 | 113.20 | 114.40 | 112.40 | 113.20 | 111.73 | 4,404 |
| 18 mar 2024 | 111.60 | 113.80 | 111.60 | 113.20 | 111.73 | 4,337 |
| 15 mar 2024 | 111.00 | 113.80 | 108.20 | 112.20 | 110.74 | 27,271 |
| 14 mar 2024 | 113.00 | 113.00 | 110.40 | 111.00 | 109.56 | 9,864 |
| 13 mar 2024 | 107.20 | 111.00 | 107.20 | 110.20 | 108.77 | 9,814 |
| 12 mar 2024 | 115.60 | 115.60 | 105.80 | 107.00 | 105.61 | 30,341 |
| 11 mar 2024 | 115.40 | 116.40 | 115.00 | 115.40 | 113.90 | 4,304 |
| 08 mar 2024 | 116.80 | 116.80 | 115.00 | 115.40 | 113.90 | 2,407 |
| 07 mar 2024 | 117.00 | 117.60 | 115.40 | 117.60 | 116.07 | 2,469 |
| 06 mar 2024 | 115.40 | 117.60 | 115.40 | 116.80 | 115.28 | 4,894 |
| 05 mar 2024 | 115.60 | 117.20 | 115.40 | 115.40 | 113.90 | 5,312 |
| 04 mar 2024 | 118.60 | 118.60 | 116.00 | 116.00 | 114.49 | 2,536 |
| 01 mar 2024 | 117.00 | 118.80 | 116.40 | 118.00 | 116.47 | 5,309 |
| 29 feb 2024 | 118.80 | 118.80 | 117.00 | 118.00 | 116.47 | 3,634 |
| 28 feb 2024 | 116.00 | 118.40 | 116.00 | 118.40 | 116.86 | 3,049 |
| 27 feb 2024 | 115.60 | 116.80 | 115.00 | 116.80 | 115.28 | 3,396 |
| 26 feb 2024 | 115.40 | 116.20 | 115.00 | 115.40 | 113.90 | 2,676 |
| 23 feb 2024 | 117.00 | 117.20 | 115.00 | 115.40 | 113.90 | 4,727 |
| 22 feb 2024 | 118.60 | 120.00 | 116.60 | 117.40 | 115.88 | 4,402 |
| 21 feb 2024 | 118.80 | 120.40 | 118.60 | 119.00 | 117.46 | 3,326 |
| 20 feb 2024 | 122.40 | 122.40 | 119.00 | 119.80 | 118.25 | 7,948 |
| 19 feb 2024 | 123.40 | 125.20 | 121.40 | 122.20 | 120.61 | 6,983 |
| 16 feb 2024 | 123.60 | 124.80 | 123.60 | 124.00 | 122.39 | 3,859 |
| 15 feb 2024 | 122.80 | 123.80 | 122.00 | 123.80 | 122.19 | 1,134 |
| 14 feb 2024 | 122.20 | 123.40 | 121.40 | 122.20 | 120.61 | 2,682 |
| 13 feb 2024 | 123.80 | 125.20 | 122.80 | 122.80 | 121.21 | 4,296 |
| 12 feb 2024 | 121.40 | 124.80 | 121.40 | 124.20 | 122.59 | 4,371 |
| 09 feb 2024 | 120.40 | 122.80 | 120.40 | 122.00 | 120.42 | 2,130 |
| 08 feb 2024 | 119.40 | 122.40 | 119.40 | 121.00 | 119.43 | 2,031 |
| 07 feb 2024 | 120.80 | 122.80 | 120.80 | 121.20 | 119.63 | 2,505 |
| 06 feb 2024 | 121.00 | 121.80 | 119.80 | 121.40 | 119.82 | 2,487 |
| 05 feb 2024 | 120.00 | 122.20 | 119.80 | 121.00 | 119.43 | 4,143 |
| 02 feb 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 118.44 | 3,698 |
| 01 feb 2024 | 122.80 | 123.00 | 121.40 | 121.80 | 120.22 | 2,338 |
| 31 ene 2024 | 122.20 | 122.80 | 120.60 | 122.40 | 120.81 | 4,463 |
| *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.