Mettler-Toledo International Inc (MTO.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 15 |
| 04 jul 2024 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | - |
| 03 jul 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
| 02 jul 2024 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - |
| 01 jul 2024 | 1,295.50 | 1,295.50 | 1,295.50 | 1,295.50 | 1,295.50 | - |
| 28 jun 2024 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | - |
| 27 jun 2024 | 1,329.50 | 1,329.50 | 1,329.50 | 1,329.50 | 1,329.50 | - |
| 26 jun 2024 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | - |
| 25 jun 2024 | 1,347.50 | 1,347.50 | 1,347.50 | 1,347.50 | 1,347.50 | - |
| 24 jun 2024 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | - |
| 21 jun 2024 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | - |
| 20 jun 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| 19 jun 2024 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | - |
| 18 jun 2024 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | - |
| 17 jun 2024 | 1,352.50 | 1,352.50 | 1,352.50 | 1,352.50 | 1,352.50 | - |
| 14 jun 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | - |
| 13 jun 2024 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | - |
| 12 jun 2024 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | - |
| 11 jun 2024 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | - |
| 10 jun 2024 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | - |
| 07 jun 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
| 06 jun 2024 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | - |
| 05 jun 2024 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | - |
| 04 jun 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 03 jun 2024 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | - |
| 31 may 2024 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | - |
| 30 may 2024 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | - |
| 29 may 2024 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - |
| 28 may 2024 | 1,356.50 | 1,356.50 | 1,356.50 | 1,356.50 | 1,356.50 | - |
| 27 may 2024 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | - |
| 24 may 2024 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | - |
| 23 may 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 22 may 2024 | 1,395.50 | 1,395.50 | 1,395.50 | 1,395.50 | 1,395.50 | - |
| 21 may 2024 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | - |
| 20 may 2024 | 1,394.50 | 1,394.50 | 1,394.50 | 1,394.50 | 1,394.50 | - |
| 17 may 2024 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | - |
| 16 may 2024 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - |
| 15 may 2024 | 1,372.50 | 1,372.50 | 1,372.50 | 1,372.50 | 1,372.50 | - |
| 14 may 2024 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 15 |
| 13 may 2024 | 1,395.50 | 1,395.50 | 1,395.50 | 1,395.50 | 1,395.50 | - |
| 10 may 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | - |
| 09 may 2024 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | - |
| 08 may 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
| 07 may 2024 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | - |
| 06 may 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
| 03 may 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
| 02 may 2024 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | - |
| 30 abr 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
| 29 abr 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | - |
| 26 abr 2024 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | - |
| 25 abr 2024 | 1,142.50 | 1,142.50 | 1,142.50 | 1,142.50 | 1,142.50 | - |
| 24 abr 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| 23 abr 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| 22 abr 2024 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
| 19 abr 2024 | 1,107.50 | 1,107.50 | 1,107.50 | 1,107.50 | 1,107.50 | - |
| 18 abr 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
| 17 abr 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
| 16 abr 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | - |
| 15 abr 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| 12 abr 2024 | 1,220.50 | 1,220.50 | 1,220.50 | 1,220.50 | 1,220.50 | - |
| 11 abr 2024 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | - |
| 10 abr 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 09 abr 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| 08 abr 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - |
| 05 abr 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| 04 abr 2024 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | - |
| 03 abr 2024 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
| 02 abr 2024 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | - |
| 28 mar 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - |
| 27 mar 2024 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | - |
| 26 mar 2024 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | - |
| 25 mar 2024 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - |
| 22 mar 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | - |
| 21 mar 2024 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - |
| 20 mar 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - |
| 19 mar 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 18 mar 2024 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
| 15 mar 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 14 mar 2024 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - |
| 13 mar 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
| 12 mar 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| 11 mar 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 08 mar 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 07 mar 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 06 mar 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 05 mar 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 04 mar 2024 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | - |
| 01 mar 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 29 feb 2024 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | - |
| 28 feb 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
| 27 feb 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - |
| 26 feb 2024 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - |
| 23 feb 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| 22 feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 21 feb 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| 20 feb 2024 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | - |
| 19 feb 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| 16 feb 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - |
| 15 feb 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| 14 feb 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
| *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.