Italia markets close in 8 hours 3 minutes

Macquarie Group Ltd (4M4.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
125,58+0,64 (+0,51%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024125,58125,58125,58125,58125,5820
25 giu 2024124,94124,94124,94124,94124,94-
24 giu 2024122,62122,62122,62122,62122,62-
21 giu 2024122,30122,30122,30122,30122,30-
20 giu 2024120,52120,52120,52120,52120,52-
19 giu 2024121,98121,98121,98121,98121,98-
18 giu 2024119,88119,88119,88119,88119,88-
17 giu 2024116,64116,64116,64116,64116,64-
14 giu 2024116,70116,70116,70116,70116,70-
13 giu 2024116,40116,40116,40116,40116,40-
12 giu 2024117,26117,26117,26117,26117,26-
11 giu 2024117,70117,70117,70117,70117,70-
10 giu 2024119,32119,32119,32119,32119,32-
07 giu 2024119,24119,24119,24119,24119,24-
06 giu 2024118,62118,62118,62118,62118,62-
05 giu 2024116,86116,86116,86116,86116,86-
04 giu 2024116,36116,36116,36116,36116,36-
03 giu 2024116,54116,54116,54116,54116,54-
31 mag 2024115,68115,68115,68115,68115,68-
30 mag 2024114,04114,04114,04114,04114,04-
29 mag 2024114,92114,92114,92114,92114,92-
28 mag 2024116,46116,46116,46116,46116,46-
27 mag 2024117,32117,32117,32117,32117,32-
24 mag 2024116,28116,28116,28116,28116,28-
23 mag 2024117,22117,22117,22117,22117,22-
22 mag 2024119,34119,34119,34119,34119,34-
21 mag 2024117,40117,40117,40117,40117,40-
20 mag 2024118,16118,16118,16118,16118,16-
17 mag 2024115,90115,90115,90115,90115,90-
16 mag 2024117,30117,30117,30117,30117,30-
15 mag 2024114,12114,12114,12114,12114,12-
14 mag 2024114,88114,88114,88114,88114,88-
13 mag 2024115,30115,30115,30115,30115,30-
13 mag 20243.85 Dividendo
10 mag 2024117,44117,44117,44117,44113,59-
09 mag 2024115,86115,86115,86115,86112,06-
08 mag 2024115,34115,34115,34115,34111,56-
07 mag 2024115,52115,52115,52115,52111,73-
06 mag 2024113,16113,16113,16113,16109,45-
03 mag 2024111,34111,34111,34111,34107,69-
02 mag 2024113,76113,76113,76113,76110,03-
30 apr 2024113,18113,18113,18113,18109,47-
29 apr 2024113,98113,98113,98113,98110,24-
26 apr 2024112,64112,64112,64112,64108,95-
25 apr 2024112,14112,14112,14112,14108,46-
24 apr 2024113,32113,32113,32113,32109,61-
23 apr 2024113,38113,38113,38113,38109,66-
22 apr 2024111,48111,48111,48111,48107,83-
19 apr 2024108,84108,84108,84108,84105,27-
18 apr 2024111,24111,24111,24111,24107,59-
17 apr 2024110,34110,34110,34110,34106,72-
16 apr 2024111,60111,60111,60111,60107,94-
15 apr 2024113,26113,26113,26113,26109,55-
12 apr 2024114,36114,36114,36114,36110,61-
11 apr 2024113,94113,94113,94113,94110,20-
10 apr 2024115,44115,44115,44115,44111,66-
09 apr 2024115,16115,16115,16115,16111,38-
08 apr 2024115,74115,74115,74115,74111,95-
05 apr 2024116,92116,92116,92116,92113,09-
04 apr 2024118,76118,76118,76118,76114,87-
03 apr 2024117,06117,06117,06117,06113,22-
02 apr 2024118,76118,76118,76118,76114,87-
28 mar 2024120,00120,00120,00120,00116,07-
27 mar 2024117,00117,00117,00117,00113,16-
26 mar 2024119,00119,00119,00119,00115,10-
25 mar 2024119,00119,00119,00119,00115,10-
22 mar 2024119,00119,00119,00119,00115,10-
21 mar 2024120,00120,00120,00120,00116,07-
20 mar 2024118,00118,00118,00118,00114,13-
19 mar 2024118,00118,00118,00118,00114,13-
18 mar 2024118,00118,00118,00118,00114,13-
15 mar 2024118,00118,00118,00118,00114,13-
14 mar 2024118,00118,00118,00118,00114,13-
13 mar 2024120,00120,00120,00120,00116,07-
12 mar 2024119,00119,00119,00119,00115,10-
11 mar 2024118,00118,00118,00118,00114,13-
08 mar 2024120,00120,00120,00120,00116,07-
07 mar 2024117,00117,00117,00117,00113,16-
06 mar 2024114,00114,00114,00114,00110,26-
05 mar 2024114,00114,00114,00114,00110,26-
04 mar 2024114,00114,00114,00114,00110,26-
01 mar 2024116,00116,00116,00116,00112,20-
29 feb 2024116,00116,00116,00116,00112,20-
28 feb 2024115,00115,00115,00115,00111,23-
27 feb 2024117,00117,00117,00117,00113,16-
26 feb 2024117,00117,00117,00117,00113,16-
23 feb 2024117,00117,00117,00117,00113,16-
22 feb 2024116,00116,00116,00116,00112,20-
21 feb 2024114,00114,00114,00114,00110,26-
20 feb 2024115,00115,00115,00115,00111,23-
19 feb 2024116,00116,00116,00116,00112,20-
16 feb 2024116,00116,00116,00116,00112,20-
15 feb 2024115,00115,00115,00115,00111,23-
14 feb 2024111,00111,00111,00111,00107,36-
13 feb 2024112,00112,00112,00112,00108,33-
12 feb 2024113,00113,00113,00113,00109,30-
09 feb 2024115,00115,00115,00115,00111,23-
08 feb 2024115,00115,00115,00115,00111,23-
07 feb 2024115,00115,00115,00115,00111,23-
06 feb 2024113,00113,00113,00113,00109,30-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...