U.S. markets closed

MHP SE (MPQ.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2.9400+0.0400 (+1.38%)
Al cierre: 12:56PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20242.82002.94002.82002.94002.9400-
09 may 20242.86002.96002.86002.90002.9000-
08 may 20242.84002.84002.84002.84002.8400-
07 may 20242.80002.80002.80002.80002.8000-
06 may 20242.80002.80002.80002.80002.8000-
03 may 20242.78002.78002.78002.78002.7800-
02 may 20242.82002.88002.82002.88002.8800-
30 abr 20242.78002.92002.78002.84002.8400-
29 abr 20242.76002.84002.64002.64002.6400-
26 abr 20242.76002.76002.76002.76002.7600-
25 abr 20242.78002.78002.78002.78002.7800-
24 abr 20242.76002.86002.76002.86002.8600-
23 abr 20242.76002.76002.76002.76002.7600-
22 abr 20242.78002.78002.78002.78002.7800-
19 abr 20242.78002.78002.78002.78002.7800-
18 abr 20242.76002.76002.76002.76002.7600-
17 abr 20242.78002.78002.78002.78002.7800-
16 abr 20242.86002.86002.86002.86002.8600-
15 abr 20242.76002.76002.76002.76002.7600-
12 abr 20242.76002.86002.76002.86002.8600-
11 abr 20242.74002.74002.74002.74002.7400-
10 abr 20242.72002.80002.72002.80002.8000-
09 abr 20242.70002.80002.70002.80002.8000-
08 abr 20242.70002.70002.70002.70002.7000-
05 abr 20242.70002.70002.70002.70002.7000-
04 abr 20242.70002.70002.70002.70002.7000-
03 abr 20242.74002.74002.74002.74002.7400-
02 abr 20243.00003.00003.00003.00003.0000-
28 mar 20242.78002.88002.78002.88002.8800-
27 mar 20242.80002.92002.80002.88002.8800-
26 mar 20242.80002.90002.80002.88002.8800-
25 mar 20242.88002.88002.88002.88002.8800-
22 mar 20242.86002.86002.86002.86002.8600-
21 mar 20242.78002.78002.78002.78002.7800-
20 mar 20242.74002.74002.74002.74002.7400-
19 mar 20242.82002.82002.82002.82002.8200-
18 mar 20242.82002.82002.82002.82002.8200-
15 mar 20242.84002.92002.84002.92002.9200-
14 mar 20242.80002.90002.80002.90002.9000-
13 mar 20242.82002.82002.82002.82002.8200-
12 mar 20242.82002.82002.82002.82002.8200-
11 mar 20242.80002.80002.80002.80002.8000-
08 mar 20242.80002.80002.80002.80002.8000-
07 mar 20242.82002.82002.82002.82002.8200-
06 mar 20242.90002.90002.90002.90002.9000-
05 mar 20242.90002.90002.90002.90002.9000-
04 mar 20242.90002.90002.90002.90002.9000-
01 mar 20242.84002.84002.84002.84002.8400-
29 feb 20242.84002.84002.84002.84002.8400-
28 feb 20242.72002.88002.72002.88002.8800-
27 feb 20242.72002.86002.72002.80002.8000-
26 feb 20242.80002.84002.80002.82002.8200-
23 feb 20242.86002.86002.86002.86002.8600-
22 feb 20242.78002.78002.78002.78002.7800-
21 feb 20242.72002.72002.72002.72002.7200-
20 feb 20242.72002.72002.72002.72002.7200-
19 feb 20242.78002.78002.78002.78002.7800-
16 feb 20242.78002.88002.78002.88002.8800-
15 feb 20242.78002.88002.78002.88002.8800-
14 feb 20242.82002.82002.82002.82002.8200-
13 feb 20242.80002.80002.80002.80002.8000-
12 feb 20242.84002.84002.84002.84002.8400-
09 feb 20242.86002.86002.86002.86002.8600-
08 feb 20242.82002.82002.82002.82002.8200-
07 feb 20242.82002.82002.82002.82002.8200-
06 feb 20242.84002.84002.84002.84002.8400-
05 feb 20242.82002.82002.82002.82002.8200-
02 feb 20243.38003.38003.38003.38003.380050
01 feb 20243.36003.36003.36003.36003.3600-
31 ene 20243.00003.00003.00003.00003.0000-
30 ene 20243.00003.00003.00003.00003.0000-
29 ene 20243.00003.00003.00003.00003.0000-
26 ene 20243.00003.00003.00003.00003.0000-
25 ene 20243.00003.00003.00003.00003.0000-
24 ene 20243.00003.00003.00003.00003.0000-
23 ene 20242.84003.00002.84003.00003.0000-
22 ene 20242.84002.84002.84002.84002.8400-
19 ene 20242.84002.94002.84002.94002.9400-
18 ene 20242.78002.78002.78002.78002.7800-
17 ene 20242.78002.78002.78002.78002.7800-
16 ene 20242.76002.88002.76002.86002.8600-
15 ene 20242.84002.84002.84002.84002.8400-
12 ene 20242.72002.84002.72002.84002.8400-
11 ene 20242.68002.68002.68002.68002.6800-
10 ene 20242.60002.60002.60002.60002.6000-
09 ene 20242.68002.68002.68002.68002.6800-
08 ene 20242.74002.74002.74002.74002.7400-
05 ene 20242.68002.68002.68002.68002.6800-
04 ene 20242.64002.64002.64002.64002.6400-
03 ene 20242.62002.62002.62002.62002.6200-
02 ene 20242.48002.48002.48002.48002.4800-
29 dic 20232.56002.56002.56002.56002.5600-
28 dic 20232.60002.60002.60002.60002.6000-
27 dic 20232.56002.56002.56002.56002.5600-
22 dic 20232.68002.68002.68002.68002.6800-
21 dic 20232.60002.60002.60002.60002.6000-
20 dic 20232.60002.68002.60002.68002.6800-
19 dic 20232.58002.72002.58002.72002.7200-
18 dic 20232.42002.66002.42002.66002.6600-
15 dic 20232.44002.48002.44002.48002.4800-
*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...