MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MOGB.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 27 jun 2024 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 272 |
| 26 jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 25 jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 24 jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 21 jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 20 jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 19 jun 2024 | 7.15 | 7.34 | 7.15 | 7.34 | 7.34 | 270 |
| 18 jun 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 17 jun 2024 | 7.01 | 7.27 | 7.01 | 7.27 | 7.27 | 207 |
| 14 jun 2024 | 7.01 | 7.32 | 7.01 | 7.26 | 7.26 | 400 |
| 13 jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 12 jun 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 11 jun 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 10 jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 07 jun 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 06 jun 2024 | 7.01 | 7.43 | 7.01 | 7.43 | 7.43 | 700 |
| 05 jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,000 |
| 04 jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 03 jun 2024 | 6.99 | 7.40 | 6.99 | 7.40 | 7.40 | 500 |
| 31 may 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 30 may 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 325 |
| 29 may 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 28 may 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 27 may 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 24 may 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 24 may 2024 | 100 Dividendo | |||||
| 23 may 2024 | 7.74 | 7.74 | 7.74 | 7.74 | -92.26 | - |
| 22 may 2024 | 7.69 | 7.69 | 7.69 | 7.69 | -91.60 | - |
| 21 may 2024 | 7.66 | 7.66 | 7.66 | 7.66 | -91.30 | - |
| 20 may 2024 | 7.64 | 7.64 | 7.64 | 7.64 | -91.06 | - |
| 17 may 2024 | 7.63 | 7.63 | 7.63 | 7.63 | -90.89 | - |
| 16 may 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -91.42 | - |
| 15 may 2024 | 7.70 | 8.06 | 7.70 | 8.06 | -96.01 | 25 |
| 14 may 2024 | 7.73 | 7.73 | 7.73 | 7.73 | -92.08 | - |
| 13 may 2024 | 7.74 | 7.74 | 7.74 | 7.74 | -92.14 | - |
| 10 may 2024 | 7.64 | 7.64 | 7.64 | 7.64 | -91.00 | - |
| 09 may 2024 | 7.69 | 7.95 | 7.69 | 7.95 | -94.70 | 1,000 |
| 08 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -90.53 | - |
| 07 may 2024 | 7.59 | 7.59 | 7.59 | 7.59 | -90.35 | - |
| 06 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -90.53 | 5 |
| 03 may 2024 | 7.60 | 7.60 | 7.59 | 7.59 | -90.41 | 1,000 |
| 02 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -90.53 | - |
| 30 abr 2024 | 7.52 | 7.89 | 7.52 | 7.89 | -93.98 | 1,000 |
| 29 abr 2024 | 7.47 | 7.89 | 7.47 | 7.89 | -94.04 | 300 |
| 26 abr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | -88.62 | - |
| 25 abr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | -88.26 | - |
| 24 abr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -86.95 | - |
| 23 abr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | -87.85 | - |
| 22 abr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | -87.31 | - |
| 19 abr 2024 | 7.46 | 7.50 | 7.46 | 7.50 | -89.34 | 1,000 |
| 18 abr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | -89.57 | - |
| 17 abr 2024 | 7.32 | 7.71 | 7.32 | 7.71 | -91.84 | 1,000 |
| 16 abr 2024 | 7.55 | 7.83 | 7.55 | 7.69 | -91.60 | 1,098 |
| 15 abr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | -90.41 | - |
| 12 abr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | -90.29 | - |
| 11 abr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -89.75 | - |
| 10 abr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | -90.83 | - |
| 09 abr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -91.42 | - |
| 08 abr 2024 | 7.64 | 7.80 | 7.64 | 7.80 | -92.91 | 2,000 |
| 05 abr 2024 | 7.53 | 7.80 | 7.53 | 7.80 | -92.91 | 1,000 |
| 04 abr 2024 | 7.49 | 7.80 | 7.49 | 7.80 | -92.85 | 350 |
| 03 abr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | -87.19 | - |
| 02 abr 2024 | 7.30 | 7.74 | 7.30 | 7.74 | -92.14 | 1,200 |
| 28 mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | -86.00 | - |
| 27 mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | -85.94 | - |
| 26 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.76 | - |
| 25 mar 2024 | 7.20 | 7.53 | 7.20 | 7.53 | -89.75 | 1,400 |
| 22 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -86.36 | - |
| 21 mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -87.67 | - |
| 20 mar 2024 | 7.32 | 7.36 | 7.32 | 7.36 | -87.73 | 80 |
| 19 mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | -87.61 | - |
| 18 mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | -86.66 | - |
| 15 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.76 | - |
| 14 mar 2024 | 7.12 | 7.64 | 7.12 | 7.64 | -91.00 | 1,600 |
| 13 mar 2024 | 7.20 | 7.56 | 7.20 | 7.56 | -90.05 | 200 |
| 12 mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | -86.12 | - |
| 11 mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.48 | - |
| 08 mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.48 | - |
| 07 mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | -85.64 | - |
| 06 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.76 | - |
| 05 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -85.82 | - |
| 04 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | 429 |
| 01 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| 29 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | 571 |
| 28 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| 27 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| 26 feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | -91.96 | 12 |
| 23 feb 2024 | 7.40 | 7.43 | 7.40 | 7.43 | -88.50 | 375 |
| 22 feb 2024 | 7.43 | 7.76 | 7.43 | 7.76 | -92.43 | 49 |
| 21 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -88.15 | - |
| 20 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -88.68 | - |
| 19 feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | -88.32 | - |
| 16 feb 2024 | 7.37 | 7.63 | 7.37 | 7.63 | -90.89 | 80 |
| 15 feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -91.48 | 1,000 |
| 14 feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.42 | - |
| 13 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -87.01 | - |
| 12 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -87.01 | 20 |
| 09 feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | -86.54 | - |
| 08 feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | -86.72 | - |
| *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.