Motorola Solutions Inc (MTLA.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:31PM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 360.70 | 362.40 | 360.70 | 362.40 | 362.40 | 8 |
| 27 jun 2024 | 356.80 | 361.60 | 356.80 | 359.60 | 359.60 | - |
| 26 jun 2024 | 362.90 | 363.80 | 358.50 | 358.60 | 358.60 | - |
| 25 jun 2024 | 360.30 | 362.60 | 360.30 | 362.20 | 362.20 | - |
| 24 jun 2024 | 361.00 | 362.10 | 357.70 | 360.60 | 360.60 | - |
| 21 jun 2024 | 357.00 | 358.90 | 356.60 | 358.90 | 358.90 | - |
| 20 jun 2024 | 357.50 | 358.40 | 356.90 | 358.20 | 358.20 | - |
| 19 jun 2024 | 355.80 | 356.30 | 355.80 | 356.00 | 356.00 | - |
| 18 jun 2024 | 355.30 | 356.70 | 353.40 | 356.70 | 356.70 | - |
| 17 jun 2024 | 350.50 | 354.30 | 350.50 | 354.30 | 354.30 | 8 |
| 14 jun 2024 | 348.60 | 350.20 | 347.80 | 350.20 | 350.20 | - |
| 14 jun 2024 | 0.98 Dividendo | |||||
| 13 jun 2024 | 351.70 | 351.70 | 348.10 | 348.30 | 347.32 | - |
| 12 jun 2024 | 349.50 | 349.50 | 348.90 | 348.90 | 347.92 | - |
| 11 jun 2024 | 345.30 | 348.60 | 345.00 | 348.60 | 347.62 | - |
| 10 jun 2024 | 343.20 | 345.00 | 342.80 | 345.00 | 344.03 | - |
| 07 jun 2024 | 337.90 | 344.50 | 337.70 | 344.50 | 343.53 | - |
| 06 jun 2024 | 338.10 | 338.90 | 337.30 | 337.30 | 336.35 | - |
| 05 jun 2024 | 338.70 | 339.80 | 336.70 | 338.20 | 337.25 | - |
| 04 jun 2024 | 334.00 | 337.10 | 333.60 | 337.10 | 336.15 | - |
| 03 jun 2024 | 335.50 | 338.00 | 332.40 | 332.40 | 331.46 | - |
| 31 may 2024 | 328.70 | 332.40 | 327.50 | 330.50 | 329.57 | 15 |
| 30 may 2024 | 327.00 | 331.30 | 327.00 | 331.30 | 330.37 | 29 |
| 29 may 2024 | 328.90 | 331.90 | 328.30 | 331.90 | 330.97 | - |
| 28 may 2024 | 335.40 | 335.80 | 330.40 | 330.40 | 329.47 | - |
| 27 may 2024 | 333.50 | 339.50 | 333.50 | 339.50 | 338.54 | - |
| 24 may 2024 | 334.60 | 336.00 | 334.30 | 336.00 | 335.05 | - |
| 23 may 2024 | 343.10 | 343.10 | 338.20 | 338.50 | 337.55 | - |
| 22 may 2024 | 339.20 | 341.30 | 338.70 | 341.30 | 340.34 | - |
| 21 may 2024 | 336.80 | 339.90 | 334.20 | 339.90 | 338.94 | - |
| 20 may 2024 | 336.00 | 337.90 | 336.00 | 337.90 | 336.95 | - |
| 17 may 2024 | 336.10 | 337.40 | 335.70 | 337.40 | 336.45 | - |
| 16 may 2024 | 334.00 | 336.20 | 334.00 | 335.50 | 334.56 | - |
| 15 may 2024 | 331.80 | 335.70 | 331.60 | 335.30 | 334.36 | - |
| 14 may 2024 | 330.00 | 333.40 | 329.90 | 332.00 | 331.07 | - |
| 13 may 2024 | 336.10 | 336.10 | 333.30 | 333.30 | 332.36 | - |
| 10 may 2024 | 332.80 | 335.10 | 332.80 | 334.90 | 333.96 | - |
| 09 may 2024 | 330.80 | 333.70 | 330.80 | 333.40 | 332.46 | - |
| 08 may 2024 | 331.80 | 335.70 | 331.70 | 335.40 | 334.46 | - |
| 07 may 2024 | 323.20 | 330.40 | 322.60 | 330.40 | 329.47 | - |
| 06 may 2024 | 327.00 | 327.70 | 320.60 | 320.60 | 319.70 | - |
| 03 may 2024 | 323.10 | 326.90 | 323.10 | 326.90 | 325.98 | - |
| 02 may 2024 | 311.70 | 313.00 | 311.70 | 312.50 | 311.62 | - |
| 30 abr 2024 | 323.30 | 323.30 | 319.40 | 319.40 | 318.50 | - |
| 29 abr 2024 | 322.90 | 325.10 | 322.90 | 324.40 | 323.49 | - |
| 26 abr 2024 | 326.90 | 327.30 | 324.00 | 324.00 | 323.09 | - |
| 25 abr 2024 | 317.50 | 322.80 | 317.50 | 322.80 | 321.89 | - |
| 24 abr 2024 | 324.20 | 324.30 | 322.60 | 323.30 | 322.39 | - |
| 23 abr 2024 | 323.00 | 325.50 | 322.80 | 325.30 | 324.38 | 300 |
| 22 abr 2024 | 319.70 | 322.60 | 319.60 | 322.60 | 321.69 | - |
| 19 abr 2024 | 315.70 | 318.70 | 315.70 | 317.60 | 316.71 | - |
| 18 abr 2024 | 320.10 | 320.10 | 316.80 | 316.80 | 315.91 | - |
| 17 abr 2024 | 318.80 | 321.90 | 318.80 | 319.60 | 318.70 | - |
| 16 abr 2024 | 317.90 | 320.40 | 314.90 | 319.40 | 318.50 | - |
| 15 abr 2024 | 323.50 | 323.50 | 321.30 | 321.30 | 320.40 | - |
| 12 abr 2024 | 325.00 | 325.80 | 322.60 | 322.60 | 321.69 | - |
| 11 abr 2024 | 322.80 | 326.60 | 322.20 | 326.00 | 325.08 | - |
| 10 abr 2024 | 324.80 | 324.80 | 322.50 | 322.50 | 321.59 | - |
| 09 abr 2024 | 323.90 | 323.90 | 321.70 | 322.90 | 321.99 | - |
| 08 abr 2024 | 324.60 | 325.40 | 324.50 | 325.40 | 324.48 | - |
| 05 abr 2024 | 321.70 | 322.70 | 321.30 | 322.70 | 321.79 | - |
| 04 abr 2024 | 323.40 | 326.50 | 322.40 | 326.50 | 325.58 | - |
| 03 abr 2024 | 325.10 | 325.70 | 324.60 | 325.70 | 324.78 | - |
| 02 abr 2024 | 328.70 | 328.70 | 325.40 | 325.40 | 324.48 | - |
| 28 mar 2024 | 325.50 | 327.80 | 325.50 | 327.80 | 326.88 | - |
| 27 mar 2024 | 320.30 | 323.90 | 320.30 | 323.90 | 322.99 | - |
| 26 mar 2024 | 320.90 | 321.60 | 320.70 | 321.20 | 320.30 | - |
| 25 mar 2024 | 321.20 | 321.70 | 319.90 | 320.60 | 319.70 | - |
| 22 mar 2024 | 321.30 | 324.50 | 321.30 | 324.50 | 323.59 | - |
| 21 mar 2024 | 317.90 | 321.30 | 317.90 | 321.30 | 320.40 | - |
| 20 mar 2024 | 317.30 | 319.20 | 317.30 | 317.60 | 316.71 | - |
| 19 mar 2024 | 311.60 | 317.30 | 311.20 | 317.10 | 316.21 | - |
| 18 mar 2024 | 317.10 | 317.10 | 315.00 | 315.00 | 314.11 | - |
| 15 mar 2024 | 312.50 | 314.70 | 311.80 | 314.10 | 313.22 | - |
| 14 mar 2024 | 313.10 | 314.10 | 312.70 | 313.80 | 312.92 | 42 |
| 14 mar 2024 | 0.98 Dividendo | |||||
| 13 mar 2024 | 310.90 | 313.20 | 310.50 | 313.20 | 311.34 | - |
| 12 mar 2024 | 309.50 | 311.30 | 309.10 | 311.20 | 309.35 | - |
| 11 mar 2024 | 306.10 | 308.10 | 304.90 | 308.10 | 306.27 | - |
| 08 mar 2024 | 304.10 | 307.30 | 304.10 | 307.30 | 305.48 | - |
| 07 mar 2024 | 307.60 | 310.10 | 307.10 | 307.10 | 305.28 | - |
| 06 mar 2024 | 305.70 | 310.20 | 305.70 | 310.20 | 308.36 | - |
| 05 mar 2024 | 307.40 | 307.50 | 304.90 | 304.90 | 303.09 | - |
| 04 mar 2024 | 309.10 | 309.30 | 306.70 | 306.70 | 304.88 | - |
| 01 mar 2024 | 306.30 | 308.60 | 304.50 | 308.60 | 306.77 | - |
| 29 feb 2024 | 304.70 | 306.30 | 303.80 | 306.30 | 304.48 | - |
| 28 feb 2024 | 302.60 | 305.40 | 302.30 | 305.40 | 303.59 | - |
| 27 feb 2024 | 301.60 | 302.80 | 300.60 | 300.60 | 298.82 | - |
| 26 feb 2024 | 303.70 | 303.80 | 303.20 | 303.20 | 301.40 | - |
| 23 feb 2024 | 305.00 | 306.70 | 304.40 | 305.90 | 304.08 | - |
| 22 feb 2024 | 302.60 | 305.40 | 302.60 | 305.40 | 303.59 | - |
| 21 feb 2024 | 297.10 | 300.20 | 296.50 | 299.90 | 298.12 | - |
| 20 feb 2024 | 293.50 | 299.50 | 289.50 | 299.50 | 297.72 | - |
| 19 feb 2024 | 297.10 | 297.30 | 293.80 | 293.80 | 292.06 | - |
| 16 feb 2024 | 301.10 | 301.70 | 297.90 | 297.90 | 296.13 | - |
| 15 feb 2024 | 297.60 | 300.40 | 297.00 | 300.40 | 298.62 | - |
| 14 feb 2024 | 297.80 | 299.00 | 294.90 | 294.90 | 293.15 | - |
| 13 feb 2024 | 296.30 | 297.50 | 294.40 | 294.90 | 293.15 | - |
| 12 feb 2024 | 305.70 | 306.40 | 296.80 | 296.80 | 295.04 | - |
| 09 feb 2024 | 295.40 | 305.50 | 295.40 | 301.10 | 299.31 | - |
| *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.