Motorola Solutions Inc (MTLA.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:28PM 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 | 360.80 | 365.20 | 360.80 | 363.60 | 363.60 | 47 |
| 27 jun 2024 | 356.90 | 365.40 | 356.90 | 357.50 | 357.50 | 60 |
| 26 jun 2024 | 362.90 | 362.90 | 362.90 | 362.90 | 362.90 | - |
| 25 jun 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | - |
| 24 jun 2024 | 361.10 | 361.10 | 360.00 | 360.90 | 360.90 | 50 |
| 21 jun 2024 | 357.10 | 360.10 | 357.10 | 360.10 | 360.10 | - |
| 20 jun 2024 | 357.80 | 358.60 | 357.80 | 358.10 | 358.10 | - |
| 19 jun 2024 | 355.90 | 356.20 | 355.90 | 356.20 | 356.20 | - |
| 18 jun 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | - |
| 17 jun 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | - |
| 14 jun 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
| 14 jun 2024 | 0.98 Dividendo | |||||
| 13 jun 2024 | 351.90 | 351.90 | 348.00 | 348.00 | 347.02 | - |
| 12 jun 2024 | 349.60 | 349.60 | 349.00 | 349.00 | 348.02 | - |
| 11 jun 2024 | 345.40 | 349.10 | 345.40 | 349.10 | 348.12 | - |
| 10 jun 2024 | 343.20 | 346.20 | 343.20 | 346.20 | 345.23 | - |
| 07 jun 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 337.05 | - |
| 06 jun 2024 | 338.20 | 339.30 | 337.10 | 338.00 | 337.05 | - |
| 05 jun 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 337.75 | - |
| 04 jun 2024 | 334.10 | 334.10 | 334.10 | 334.10 | 333.16 | - |
| 03 jun 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 334.56 | - |
| 31 may 2024 | 328.90 | 328.90 | 327.70 | 327.70 | 326.78 | - |
| 30 may 2024 | 327.10 | 327.10 | 327.10 | 327.10 | 326.18 | - |
| 29 may 2024 | 329.00 | 331.90 | 329.00 | 331.90 | 330.97 | - |
| 28 may 2024 | 335.50 | 340.60 | 330.40 | 330.40 | 329.47 | 4 |
| 27 may 2024 | 333.50 | 336.70 | 333.50 | 336.70 | 335.75 | - |
| 24 may 2024 | 334.70 | 336.10 | 334.70 | 336.10 | 335.15 | - |
| 23 may 2024 | 343.20 | 343.20 | 336.10 | 336.10 | 335.15 | - |
| 22 may 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 338.15 | - |
| 21 may 2024 | 336.90 | 340.40 | 336.90 | 340.20 | 339.24 | - |
| 20 may 2024 | 336.10 | 336.10 | 336.10 | 336.10 | 335.15 | - |
| 17 may 2024 | 336.30 | 338.00 | 336.30 | 338.00 | 337.05 | - |
| 16 may 2024 | 334.10 | 334.10 | 334.10 | 334.10 | 333.16 | - |
| 15 may 2024 | 331.90 | 336.60 | 331.90 | 334.60 | 333.66 | - |
| 14 may 2024 | 330.10 | 332.90 | 330.10 | 332.90 | 331.96 | - |
| 13 may 2024 | 336.10 | 336.10 | 332.60 | 332.60 | 331.66 | - |
| 10 may 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 332.06 | - |
| 09 may 2024 | 330.90 | 330.90 | 330.90 | 330.90 | 329.97 | - |
| 08 may 2024 | 332.00 | 334.40 | 332.00 | 334.40 | 333.46 | - |
| 07 may 2024 | 323.30 | 323.30 | 323.30 | 323.30 | 322.39 | - |
| 06 may 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 326.28 | - |
| 03 may 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 322.29 | - |
| 02 may 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.12 | - |
| 30 abr 2024 | 323.30 | 323.30 | 317.70 | 317.70 | 316.81 | - |
| 29 abr 2024 | 323.10 | 325.00 | 322.40 | 322.40 | 321.49 | - |
| 26 abr 2024 | 327.60 | 327.60 | 327.60 | 327.60 | 326.68 | - |
| 25 abr 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 316.71 | - |
| 24 abr 2024 | 324.30 | 324.30 | 322.50 | 322.50 | 321.59 | - |
| 23 abr 2024 | 323.30 | 325.90 | 323.30 | 323.30 | 322.39 | - |
| 22 abr 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 318.90 | - |
| 19 abr 2024 | 315.90 | 318.70 | 315.90 | 318.70 | 317.80 | - |
| 18 abr 2024 | 319.80 | 319.80 | 316.80 | 318.30 | 317.40 | - |
| 17 abr 2024 | 319.20 | 319.50 | 319.20 | 319.50 | 318.60 | - |
| 16 abr 2024 | 318.10 | 320.20 | 318.10 | 320.20 | 319.30 | - |
| 15 abr 2024 | 323.30 | 323.30 | 320.30 | 320.30 | 319.40 | - |
| 12 abr 2024 | 325.20 | 325.70 | 325.20 | 325.70 | 324.78 | 3 |
| 11 abr 2024 | 322.90 | 325.80 | 322.90 | 325.80 | 324.88 | - |
| 10 abr 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 323.89 | - |
| 09 abr 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.09 | - |
| 08 abr 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 323.69 | - |
| 05 abr 2024 | 321.70 | 321.70 | 321.70 | 321.70 | 320.79 | - |
| 04 abr 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 322.59 | - |
| 03 abr 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 324.38 | - |
| 02 abr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 327.77 | - |
| 28 mar 2024 | 325.60 | 327.20 | 325.60 | 327.20 | 326.28 | 5 |
| 27 mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 319.40 | - |
| 26 mar 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 320.30 | - |
| 25 mar 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 320.49 | - |
| 22 mar 2024 | 321.30 | 324.30 | 321.30 | 323.40 | 322.49 | 2 |
| 21 mar 2024 | 317.90 | 321.30 | 317.90 | 321.30 | 320.40 | - |
| 20 mar 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 316.51 | - |
| 19 mar 2024 | 311.70 | 318.70 | 311.70 | 318.70 | 317.80 | 2 |
| 18 mar 2024 | 317.30 | 317.30 | 312.60 | 312.60 | 311.72 | - |
| 15 mar 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 311.72 | - |
| 14 mar 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 312.32 | - |
| 14 mar 2024 | 0.98 Dividendo | |||||
| 13 mar 2024 | 311.00 | 313.40 | 311.00 | 313.40 | 311.54 | - |
| 12 mar 2024 | 309.80 | 311.40 | 309.80 | 311.40 | 309.55 | - |
| 11 mar 2024 | 305.60 | 305.90 | 305.60 | 305.90 | 304.08 | 901 |
| 08 mar 2024 | 304.30 | 307.70 | 304.30 | 307.00 | 305.18 | 17 |
| 07 mar 2024 | 307.60 | 307.70 | 306.00 | 306.00 | 304.18 | - |
| 06 mar 2024 | 305.80 | 311.00 | 305.80 | 309.10 | 307.27 | 1 |
| 05 mar 2024 | 307.40 | 307.40 | 303.60 | 303.60 | 301.80 | - |
| 04 mar 2024 | 309.10 | 309.10 | 306.40 | 308.80 | 306.97 | 21 |
| 01 mar 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 304.58 | - |
| 29 feb 2024 | 305.10 | 305.10 | 305.10 | 305.10 | 303.29 | - |
| 28 feb 2024 | 302.80 | 302.80 | 302.40 | 302.40 | 300.61 | - |
| 27 feb 2024 | 301.70 | 301.70 | 301.70 | 301.70 | 299.91 | - |
| 26 feb 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 302.00 | - |
| 23 feb 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 303.39 | - |
| 22 feb 2024 | 302.40 | 305.00 | 302.40 | 305.00 | 303.19 | 14 |
| 21 feb 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 295.44 | - |
| 20 feb 2024 | 293.60 | 299.80 | 293.60 | 298.90 | 297.13 | - |
| 19 feb 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 295.24 | - |
| 16 feb 2024 | 301.10 | 302.80 | 296.50 | 296.50 | 294.74 | 10 |
| 15 feb 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 295.93 | - |
| 14 feb 2024 | 297.90 | 297.90 | 296.20 | 296.20 | 294.44 | 25 |
| 13 feb 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 294.74 | - |
| 12 feb 2024 | 305.70 | 306.40 | 305.70 | 306.40 | 304.58 | 16 |
| 09 feb 2024 | 295.50 | 302.10 | 295.50 | 302.10 | 300.31 | - |
| *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.