Motorola

MSI
🏛️ Alemania →
386.60
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 241.00 241.00 241.00 241.00 0.0M
2022-12-29 239.25 241.95 239.25 241.45 0.0M
2022-12-28 238.75 239.10 238.75 239.10 0.0M
2022-12-27 240.25 240.70 239.55 240.70 0.0M
2022-12-23 240.05 241.80 240.05 241.05 0.0M
2022-12-22 242.00 242.00 242.00 242.00 0.0M
2022-12-21 241.25 242.70 241.25 242.70 0.0M
2022-12-20 238.80 238.80 238.80 238.80 0.0M
2022-12-19 238.50 239.30 238.50 239.30 0.0M
2022-12-16 238.50 238.50 238.50 238.50 0.0M
2022-12-15 248.40 248.40 244.45 244.45 0.0M
2022-12-13 261.55 261.55 250.10 250.10 0.0M
2022-12-12 251.70 252.90 251.70 252.90 0.0M
2022-12-09 255.70 255.70 252.70 252.70 0.0M
2022-12-08 253.55 253.55 253.55 253.55 0.0M
2022-12-07 254.95 255.90 252.95 255.90 0.0M
2022-12-06 254.55 254.55 252.55 252.55 0.0M
2022-12-05 257.00 257.00 257.00 257.00 0.0M
2022-12-02 254.05 260.00 254.05 258.65 0.0M
2022-12-01 259.55 262.00 259.05 259.30 0.0M
2022-11-30 259.65 260.80 259.65 260.80 0.0M
2022-11-28 255.45 258.60 255.45 258.60 0.0M
2022-11-25 255.85 255.85 255.85 255.85 0.0M
2022-11-24 256.80 256.80 256.80 256.80 0.0M
2022-11-23 258.35 258.35 255.80 255.80 0.0M
2022-11-22 256.70 257.55 256.70 257.55 0.0M
2022-11-21 254.95 257.50 254.50 255.40 0.0M
2022-11-18 248.00 248.00 248.00 248.00 0.0M
2022-11-17 246.75 246.75 246.45 246.45 0.0M
2022-11-16 240.45 240.45 240.45 240.45 0.0M
2022-11-15 243.95 244.20 241.35 242.90 0.0M
2022-11-11 239.30 239.30 239.30 239.30 0.0M
2022-11-10 256.00 260.50 253.65 253.95 0.0M
2022-11-09 254.20 254.20 253.20 253.20 0.0M
2022-11-08 257.60 257.60 252.05 252.50 0.0M
2022-11-07 256.65 257.35 256.65 257.35 0.0M
2022-11-04 246.75 259.65 245.40 259.65 0.0M
2022-11-03 242.95 245.65 242.95 245.65 0.0M
2022-11-02 245.20 245.65 245.20 245.65 0.0M
2022-11-01 253.45 253.80 253.45 253.80 0.0M
2022-10-31 253.35 253.35 253.35 253.35 0.0M
2022-10-28 244.00 250.00 244.00 250.00 0.0M
2022-10-27 238.50 243.85 238.50 243.60 0.0M
2022-10-26 236.90 238.65 236.35 238.65 0.0M
2022-10-24 229.80 236.05 229.80 236.05 0.0M
2022-10-19 228.00 229.15 227.35 229.15 0.0M
2022-10-18 227.75 228.80 227.75 228.80 0.0M
2022-10-17 221.60 226.00 221.60 225.90 0.0M
2022-10-14 230.80 233.60 219.05 219.05 0.0M
2022-10-13 229.60 229.60 224.50 229.00 0.0M
2022-10-10 235.40 235.40 235.40 235.40 0.0M
2022-10-07 236.80 236.80 236.80 236.80 0.0M
2022-10-06 242.75 242.75 242.75 242.75 0.0M
2022-10-05 236.35 238.95 236.35 238.95 0.0M
2022-10-04 236.50 236.50 236.50 236.50 0.0M
2022-10-03 228.35 228.35 228.35 228.35 0.0M
2022-09-30 231.10 232.45 231.10 232.45 0.0M
2022-09-29 229.35 229.35 229.35 229.35 0.0M
2022-09-28 233.50 233.50 233.50 233.50 0.0M
2022-09-27 236.05 236.05 236.05 236.05 0.0M
2022-09-26 234.75 236.00 234.75 236.00 0.0M
2022-09-23 234.70 236.35 234.70 235.65 0.0M
2022-09-22 240.20 240.20 236.85 236.85 0.0M
2022-09-21 239.90 241.85 239.90 241.85 0.0M
2022-09-20 240.10 240.10 238.30 238.30 0.0M
2022-09-19 237.10 238.45 237.10 238.20 0.0M
2022-09-16 235.95 236.15 235.95 236.15 0.0M
2022-09-15 243.50 243.50 239.25 239.25 0.0M
2022-09-14 246.25 246.25 243.70 244.30 0.0M
2022-09-13 248.95 248.95 248.90 248.90 0.0M
2022-09-12 248.90 249.65 247.05 249.65 0.0M
2022-09-09 248.65 248.65 248.65 248.65 0.0M
2022-09-08 249.20 249.20 249.20 249.20 0.0M
2022-09-07 245.15 248.40 245.15 248.40 0.0M
2022-09-06 244.25 245.00 244.25 245.00 0.0M
2022-09-05 245.50 245.50 245.50 245.50 0.0M
2022-09-02 246.50 246.50 246.50 246.50 0.0M
2022-09-01 239.30 243.65 239.15 243.65 0.0M
2022-08-31 245.25 246.25 243.70 243.70 0.0M
2022-08-30 246.45 246.45 243.40 243.40 0.0M
2022-08-29 247.30 248.00 247.30 248.00 0.0M
2022-08-26 254.85 254.85 250.85 253.75 0.0M
2022-08-25 251.50 252.00 249.35 252.00 0.0M
2022-08-24 246.50 249.15 246.50 249.15 0.0M
2022-08-23 249.40 249.40 247.75 247.75 0.0M
2022-08-22 249.15 249.45 249.15 249.45 0.0M
2022-08-19 251.05 252.15 251.05 251.90 0.0M
2022-08-18 253.55 253.55 253.55 253.55 0.0M
2022-08-17 252.75 252.75 250.35 250.35 0.0M
2022-08-16 250.45 253.20 250.45 253.20 0.0M
2022-08-15 249.85 252.50 249.70 251.40 0.0M
2022-08-12 246.50 247.00 246.50 246.70 0.0M
2022-08-11 245.95 245.95 245.95 245.95 0.0M
2022-08-10 243.90 246.60 243.90 244.30 0.0M
2022-08-09 241.30 245.10 241.30 245.10 0.0M
2022-08-08 246.65 246.65 243.15 243.15 0.0M
2022-08-05 241.00 245.55 241.00 245.55 0.0M
2022-08-04 233.50 234.15 232.35 232.35 0.0M
2022-08-03 232.75 236.50 232.75 236.50 0.0M
2022-08-02 229.25 229.25 228.75 228.75 0.0M
2022-08-01 232.70 232.70 231.75 231.75 0.0M
2022-07-29 232.75 232.75 232.75 232.75 0.0M
2022-07-28 222.85 231.95 222.85 231.95 0.0M
2022-07-27 223.25 223.30 221.65 222.55 0.0M
2022-07-26 218.55 219.65 218.55 219.65 0.0M
2022-07-25 216.90 216.90 216.35 216.85 0.0M
2022-07-22 215.60 215.60 215.60 215.60 0.0M
2022-07-21 212.50 215.90 212.50 215.90 0.0M
2022-07-19 208.80 211.00 208.80 211.00 0.0M
2022-07-18 215.00 215.00 210.00 210.00 0.0M
2022-07-15 208.65 211.50 208.65 211.50 0.0M
2022-07-14 208.50 208.50 208.50 208.50 0.0M
2022-07-13 208.40 209.75 203.65 209.75 0.0M
2022-07-12 211.50 211.50 211.50 211.50 0.0M
2022-07-11 209.05 212.20 209.05 212.20 0.0M
2022-07-08 216.70 216.70 216.70 216.70 0.0M
2022-07-07 213.55 213.55 213.45 213.45 0.0M
2022-07-05 204.00 205.20 204.00 205.20 0.0M
2022-07-01 199.78 199.78 199.78 199.78 0.0M
2022-06-28 201.70 201.70 201.70 201.70 0.0M
2022-06-27 205.90 205.90 205.90 205.90 0.0M
2022-06-24 201.95 201.95 201.95 201.95 0.0M
2022-06-23 200.40 201.20 200.40 201.20 0.0M
2022-06-22 190.84 190.84 190.50 190.50 0.0M
2022-06-21 195.00 195.00 195.00 195.00 0.0M
2022-06-20 193.44 193.44 193.44 193.44 0.0M
2022-06-17 189.40 189.40 188.40 188.40 0.0M
2022-06-16 190.48 191.02 190.26 190.26 0.0M
2022-06-15 197.26 197.26 195.86 195.86 0.0M
2022-06-13 194.92 194.92 194.92 194.92 0.0M
2022-06-10 201.00 201.00 199.82 199.82 0.0M
2022-06-07 207.55 207.55 207.55 207.55 0.0M
2022-06-06 211.15 211.60 211.15 211.60 0.0M
2022-06-03 208.45 211.00 208.45 211.00 0.0M
2022-06-01 205.20 206.90 203.20 203.20 0.0M
2022-05-31 208.35 208.35 208.35 208.35 0.0M
2022-05-30 210.75 210.75 209.50 209.50 0.0M
2022-05-27 207.70 207.70 207.70 207.70 0.0M
2022-05-26 203.50 203.50 203.50 203.50 0.0M
2022-05-24 196.12 200.20 194.06 200.20 0.0M
2022-05-23 201.35 202.60 197.98 197.98 0.0M
2022-05-20 200.50 201.80 200.50 201.80 0.0M
2022-05-19 194.60 194.60 191.94 193.26 0.0M
2022-05-17 203.75 203.75 200.30 201.50 0.0M
2022-05-16 205.40 205.40 204.00 204.00 0.0M
2022-05-13 205.95 205.95 205.95 205.95 0.0M
2022-05-12 191.20 194.90 191.20 194.90 0.0M
2022-05-11 188.66 194.84 188.66 194.84 0.0M
2022-05-10 193.38 193.38 193.38 193.38 0.0M
2022-05-09 189.10 191.08 189.10 191.08 0.0M
2022-05-06 195.08 196.88 195.08 196.88 0.0M
2022-05-05 206.25 206.25 199.16 199.16 0.0M
2022-05-03 203.70 204.00 203.70 204.00 0.0M
2022-05-02 203.75 203.75 203.75 203.75 0.0M
2022-04-29 206.40 206.40 201.90 201.90 0.0M
2022-04-28 210.10 210.10 210.10 210.10 0.0M
2022-04-26 209.90 209.90 209.25 209.25 0.0M
2022-04-25 207.45 209.00 206.05 206.20 0.0M
2022-04-22 214.95 215.85 212.05 212.05 0.0M
2022-04-21 218.20 220.20 218.20 220.20 0.0M
2022-04-20 213.80 218.80 213.80 218.35 0.0M
2022-04-19 214.20 216.25 214.20 216.25 0.0M
2022-04-14 216.25 219.35 215.95 219.25 0.0M
2022-04-12 216.50 216.50 216.50 216.50 0.0M
2022-04-11 219.05 219.05 216.50 216.50 0.0M
2022-04-07 219.40 222.10 219.40 222.10 0.0M
2022-04-06 215.80 215.80 214.90 214.90 0.0M
2022-04-05 218.70 218.70 218.70 218.70 0.0M
2022-04-04 215.05 217.00 215.05 217.00 0.0M
2022-04-01 219.75 220.35 213.85 214.35 0.0M
2022-03-31 217.80 221.90 217.80 221.90 0.0M
2022-03-30 213.30 215.20 213.00 215.20 0.0M
2022-03-29 214.40 216.00 212.80 212.80 0.0M
2022-03-28 211.00 213.20 211.00 211.60 0.0M
2022-03-25 210.90 210.90 210.80 210.80 0.0M
2022-03-24 208.30 208.30 208.30 208.30 0.0M
2022-03-23 210.20 210.20 209.60 209.60 0.0M
2022-03-22 211.60 211.70 211.60 211.70 0.0M
2022-03-21 211.50 211.50 211.50 211.50 0.0M
2022-03-18 211.70 212.40 210.00 212.40 0.0M
2022-03-17 206.00 206.00 206.00 206.00 0.0M
2022-03-16 206.80 208.00 206.80 208.00 0.0M
2022-03-15 203.00 205.20 203.00 205.20 0.0M
2022-03-14 202.70 202.70 202.50 202.50 0.0M
2022-03-11 202.80 203.00 202.30 203.00 0.0M
2022-03-10 199.75 199.75 197.15 197.15 0.0M
2022-03-09 196.80 199.95 196.60 199.90 0.0M
2022-03-08 197.55 199.00 197.55 199.00 0.0M
2022-03-07 201.40 201.40 196.00 200.40 0.0M
2022-03-04 200.60 202.80 200.60 202.80 0.0M
2022-03-03 200.10 200.10 200.10 200.10 0.0M
2022-03-02 195.65 200.20 195.65 199.50 0.0M
2022-03-01 197.35 197.35 197.35 197.35 0.0M
2022-02-28 195.30 196.20 195.30 196.20 0.0M
2022-02-25 192.65 195.90 192.65 195.90 0.0M
2022-02-24 180.20 188.35 178.70 188.35 0.0M
2022-02-22 190.25 190.40 189.00 189.00 0.0M
2022-02-21 192.30 192.30 188.55 188.55 0.0M
2022-02-18 190.85 190.85 190.35 190.35 0.0M
2022-02-17 189.60 189.60 189.60 189.60 0.0M
2022-02-16 196.15 196.15 191.10 191.10 0.0M
2022-02-15 191.50 194.60 191.50 194.60 0.0M
2022-02-14 190.35 190.90 188.85 190.90 0.0M
2022-02-11 193.65 195.30 188.85 188.95 0.0M
2022-02-10 207.60 207.60 199.50 199.50 0.0M
2022-02-09 209.10 209.10 208.80 208.80 0.0M
2022-02-08 207.30 207.70 206.80 207.50 0.0M
2022-02-07 206.30 206.30 206.20 206.20 0.0M
2022-02-04 207.90 207.90 205.00 205.00 0.0M
2022-02-03 207.20 207.20 207.20 207.20 0.0M
2022-01-31 203.90 204.70 202.50 204.70 0.0M
2022-01-28 200.60 200.60 197.65 197.65 0.0M
2022-01-27 200.40 204.90 199.40 199.40 0.0M
2022-01-26 210.40 211.30 201.00 201.00 0.0M
2022-01-25 210.30 210.30 208.50 208.50 0.0M
2022-01-24 210.90 210.90 203.20 206.60 0.0M
2022-01-21 208.30 208.90 207.80 207.80 0.0M
2022-01-20 216.40 216.40 211.70 211.70 0.0M
2022-01-19 215.10 217.20 215.00 217.20 0.0M
2022-01-18 217.10 217.10 216.60 216.60 0.0M
2022-01-17 218.90 219.10 218.10 218.10 0.0M
2022-01-13 220.40 220.40 220.40 220.40 0.0M
2022-01-12 225.40 226.50 225.40 226.50 0.0M
2022-01-11 223.00 224.00 223.00 224.00 0.0M
2022-01-10 223.30 223.30 218.80 222.80 0.0M
2022-01-07 229.30 229.30 222.40 223.40 0.0M
2022-01-06 227.30 227.30 227.30 227.30 0.0M
2022-01-05 233.10 233.50 230.00 230.00 0.0M
2022-01-04 237.80 239.20 234.10 236.80 0.0M
2022-01-03 239.80 240.00 235.00 236.20 0.0M