U.S. markets closed

Monster Beverage Corp (MOB.HM)

Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
47.19+0.23 (+0.49%)
Al cierre: 08:07AM 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 202447.1947.1947.1947.1947.19-
27 jun 202446.9646.9646.9646.9646.96-
26 jun 202446.6746.6746.6746.6746.67-
25 jun 202445.9945.9945.9945.9945.99-
24 jun 202446.0646.0645.8645.8645.8670
21 jun 202445.2845.2845.2845.2845.28-
20 jun 202444.8044.8044.8044.8044.80-
19 jun 202445.0845.0845.0845.0845.08-
18 jun 202445.7245.7245.7245.7245.72-
17 jun 202444.6945.1944.6945.1945.19200
14 jun 202445.4945.4945.4945.4945.49-
13 jun 202446.0646.0646.0646.0646.06-
12 jun 202447.5047.5047.5047.5047.50-
11 jun 202447.2447.2447.2447.2447.24-
10 jun 202448.8248.8248.8248.8248.82-
07 jun 202448.0448.0448.0448.0448.04-
06 jun 202447.5847.5847.5847.5847.58-
05 jun 202447.9247.9247.9247.9247.92-
04 jun 202447.4647.4647.4647.4647.46-
03 jun 202447.7847.7847.7847.7847.78-
31 may 202447.2247.2247.2247.2247.22-
30 may 202447.7147.7147.7147.7147.71-
29 may 202447.6047.6047.6047.6047.6010
28 may 202448.7248.7248.7248.7248.72-
27 may 202448.3848.7148.3548.7148.71166
24 may 202448.6948.6948.6948.6948.69-
23 may 202448.8348.8348.8348.8348.83-
22 may 202448.9948.9948.9948.9948.99-
21 may 202449.0849.0849.0849.0849.08-
20 may 202449.5749.5749.5749.5749.57-
17 may 202449.5849.5849.5849.5849.58-
16 may 202449.6949.6949.6949.6949.69-
15 may 202450.1750.1750.1750.1750.17-
14 may 202450.5650.5650.5650.5650.56-
13 may 202451.6051.6051.6051.6051.60-
10 may 202451.2351.2351.2351.2351.23-
09 may 202450.3150.3150.3150.3150.31-
08 may 202450.7151.9050.7151.9051.90100
07 may 202450.1050.1050.1050.1050.10-
06 may 202450.9650.9650.9650.9650.96-
03 may 202450.8450.8450.8450.8450.84-
02 may 202449.7449.7449.7449.7449.74-
30 abr 202450.3850.3850.3850.3850.38-
29 abr 202449.7249.7249.7249.7249.72-
26 abr 202449.4149.4149.4149.4149.41-
25 abr 202450.4650.4650.4650.4650.46-
24 abr 202449.8749.8749.8749.8749.87-
23 abr 202450.0050.0050.0050.0050.00-
22 abr 202449.8149.8149.8149.8149.81-
19 abr 202449.7249.7249.7249.7249.72-
18 abr 202450.7250.7250.7250.7250.72-
17 abr 202451.3651.3651.3651.3651.36-
16 abr 202450.7350.7350.7350.7350.73-
15 abr 202451.9951.9951.5251.5251.52120
12 abr 202450.9650.9650.9650.9650.96-
11 abr 202450.8251.0350.8251.0351.031
10 abr 202451.2151.2151.2151.2151.21-
09 abr 202451.0751.0751.0751.0751.07-
08 abr 202451.3651.3651.3651.3651.36-
05 abr 202451.3551.5651.3551.5651.56360
04 abr 202451.4751.4751.4751.4751.47-
03 abr 202452.5152.5152.5152.5152.51-
02 abr 202453.5953.5953.5953.5953.59-
28 mar 202454.3955.1654.3955.1655.162
27 mar 202454.7554.7554.7354.7354.73-
26 mar 202454.2954.2954.2954.2954.29-
25 mar 202454.5554.5554.5554.5554.55-
22 mar 202455.2155.2155.2155.2155.21-
21 mar 202454.9454.9454.9454.9454.94-
20 mar 202455.5155.5155.5155.5155.51-
19 mar 202456.1056.1056.1056.1056.10-
18 mar 202455.3555.3555.3555.3555.35-
15 mar 202455.2755.3355.2755.3355.33406
14 mar 202455.6255.8255.6255.8255.82100
13 mar 202454.5454.5454.5454.5454.54-
12 mar 202454.1054.1054.1054.1054.10-
11 mar 202453.8753.8753.8753.8753.87-
08 mar 202454.2054.2054.2054.2054.20-
07 mar 202453.2253.2253.2253.2253.22-
06 mar 202453.1353.1353.1353.1353.13-
05 mar 202453.5853.5853.5853.5853.58-
04 mar 202453.9453.9453.9453.9453.94-
01 mar 202454.5454.5454.5454.5454.54-
29 feb 202453.5053.5053.5053.5053.50-
28 feb 202451.6151.6151.6151.6151.61-
27 feb 202451.1451.1451.1451.1451.14-
26 feb 202451.0151.0151.0151.0151.01-
23 feb 202450.7850.7850.7850.7850.78-
22 feb 202450.7250.7250.7250.7250.72-
21 feb 202451.0351.3851.0351.3851.3810
20 feb 202451.1951.1951.1951.1951.19-
19 feb 202451.2051.2051.2051.2051.20-
16 feb 202451.9952.4351.9952.4352.4340
15 feb 202452.0052.0052.0052.0052.00-
14 feb 202452.2552.2552.2552.2552.25-
13 feb 202451.7151.7151.7151.7151.71-
12 feb 202451.3551.3551.3551.3551.352
09 feb 202452.3152.3152.3152.3152.31-
08 feb 202452.1952.1952.1952.1952.19-
07 feb 202452.1752.1752.1752.1752.17-
*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...