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
2023-12-29 280.90 280.90 280.40 280.40 0.0M
2023-12-28 280.50 280.50 279.60 279.60 0.0M
2023-12-27 280.60 281.40 279.50 279.50 0.0M
2023-12-22 280.90 282.10 280.60 282.10 0.0M
2023-12-21 283.50 283.90 280.50 280.50 0.0M
2023-12-20 285.20 285.70 283.10 283.10 0.0M
2023-12-19 287.40 287.40 284.80 284.80 0.0M
2023-12-18 283.80 284.80 283.80 283.90 0.0M
2023-12-15 288.30 289.80 282.10 287.00 0.0M
2023-12-14 301.20 301.20 287.00 287.00 0.0M
2023-12-13 305.00 306.30 304.00 304.60 0.0M
2023-12-12 302.90 305.20 302.90 304.40 0.0M
2023-12-11 300.30 303.10 300.30 302.70 0.0M
2023-12-08 299.20 302.00 299.00 302.00 0.0M
2023-12-07 299.90 301.50 299.50 299.50 0.0M
2023-12-06 301.70 301.70 301.00 301.00 0.0M
2023-12-05 296.00 300.00 296.00 300.00 0.0M
2023-12-04 299.00 299.00 296.80 297.70 0.0M
2023-12-01 296.70 298.50 296.70 297.90 0.0M
2023-11-30 294.30 294.30 293.70 293.70 0.0M
2023-11-29 291.00 292.40 285.00 292.40 0.0M
2023-11-28 291.70 292.50 289.40 289.40 0.0M
2023-11-27 291.30 292.10 291.30 292.10 0.0M
2023-11-24 292.50 292.80 291.70 292.80 0.0M
2023-11-23 293.40 294.00 293.10 293.10 0.0M
2023-11-22 294.00 295.10 293.00 294.10 0.0M
2023-11-21 291.10 293.30 291.10 293.30 0.0M
2023-11-20 291.10 292.00 291.10 292.00 0.0M
2023-11-17 293.90 293.90 293.90 293.90 0.0M
2023-11-16 289.20 291.20 288.60 291.20 0.0M
2023-11-15 288.50 290.30 288.50 290.30 0.0M
2023-11-14 289.30 290.20 286.80 286.80 0.0M
2023-11-13 290.20 290.90 289.60 290.90 0.0M
2023-11-10 288.10 288.90 288.10 288.90 0.0M
2023-11-09 288.10 290.40 288.10 288.50 0.0M
2023-11-08 284.20 289.20 283.00 289.20 0.0M
2023-11-07 284.60 286.40 283.80 286.20 0.0M
2023-11-06 278.60 282.80 278.00 281.80 0.0M
2023-11-03 268.90 278.80 267.30 278.80 0.0M
2023-11-02 264.50 267.20 264.50 267.20 0.0M
2023-11-01 263.90 267.20 263.90 266.90 0.0M
2023-10-31 260.90 260.90 260.90 260.90 0.0M
2023-10-27 261.50 261.50 257.40 257.40 0.0M
2023-10-26 260.70 260.70 260.00 260.50 0.0M
2023-10-25 263.30 263.30 263.30 263.30 0.0M
2023-10-23 266.00 266.90 263.10 263.10 0.0M
2023-10-20 265.90 268.70 265.00 268.70 0.0M
2023-10-19 272.70 273.40 268.80 268.80 0.0M
2023-10-18 275.40 275.40 275.40 275.40 0.0M
2023-10-17 277.00 277.00 277.00 277.00 0.0M
2023-10-16 274.60 279.30 272.00 278.40 0.0M
2023-10-13 273.00 273.50 272.90 273.50 0.0M
2023-10-12 272.50 275.70 272.50 275.70 0.0M
2023-10-10 270.20 270.20 270.20 270.20 0.0M
2023-10-09 260.50 271.60 260.00 271.60 0.0M
2023-10-06 259.30 260.90 259.30 260.90 0.0M
2023-10-05 260.00 260.50 259.10 260.50 0.0M
2023-10-04 258.50 258.70 258.50 258.70 0.0M
2023-10-02 259.90 259.90 258.90 259.20 0.0M
2023-09-28 259.40 259.40 259.40 259.40 0.0M
2023-09-27 260.10 261.00 260.10 261.00 0.0M
2023-09-26 260.70 260.70 260.70 260.70 0.0M
2023-09-25 262.50 263.50 262.20 262.20 0.0M
2023-09-22 262.80 263.30 262.80 263.20 0.0M
2023-09-21 266.50 266.50 264.60 264.60 0.0M
2023-09-20 268.30 268.30 268.30 268.30 0.0M
2023-09-19 268.60 268.60 268.60 268.60 0.0M
2023-09-18 265.20 265.20 265.20 265.20 0.0M
2023-09-15 268.10 268.10 265.40 266.10 0.0M
2023-09-14 260.40 260.50 260.00 260.00 0.0M
2023-09-12 263.20 263.20 263.20 263.20 0.0M
2023-09-11 263.80 263.80 263.80 263.80 0.0M
2023-09-08 263.60 265.00 262.30 263.50 0.0M
2023-09-07 261.20 265.50 261.20 265.50 0.0M
2023-09-05 261.60 261.60 261.60 261.60 0.0M
2023-09-04 262.90 262.90 262.90 262.90 0.0M
2023-09-01 261.90 262.10 261.30 262.10 0.0M
2023-08-31 259.50 259.50 259.50 259.50 0.0M
2023-08-30 258.90 258.90 258.50 258.50 0.0M
2023-08-29 260.60 260.60 260.10 260.10 0.0M
2023-08-28 258.80 258.80 258.80 258.80 0.0M
2023-08-25 254.30 254.40 254.30 254.40 0.0M
2023-08-23 256.90 256.90 256.20 256.20 0.0M
2023-08-22 256.00 256.00 255.00 255.00 0.0M
2023-08-21 255.30 255.30 255.30 255.30 0.0M
2023-08-18 255.10 255.10 254.90 254.90 0.0M
2023-08-17 258.50 258.50 256.00 256.00 0.0M
2023-08-16 257.30 258.90 257.30 258.90 0.0M
2023-08-15 260.60 260.70 259.80 260.20 0.0M
2023-08-14 262.80 262.80 261.70 261.70 0.0M
2023-08-11 255.90 260.20 255.90 260.20 0.0M
2023-08-10 256.60 256.60 256.60 256.60 0.0M
2023-08-09 254.10 255.20 254.10 255.20 0.0M
2023-08-08 255.60 255.60 255.60 255.60 0.0M
2023-08-07 255.70 255.80 252.10 254.00 0.0M
2023-08-04 262.90 266.10 253.50 253.50 0.0M
2023-08-03 262.30 262.30 260.70 262.30 0.0M
2023-08-02 260.70 260.70 260.70 260.70 0.0M
2023-08-01 261.10 264.50 259.80 262.30 0.0M
2023-07-31 264.50 264.50 259.90 259.90 0.0M
2023-07-28 266.50 266.50 266.50 266.50 0.0M
2023-07-27 267.10 269.50 267.10 269.50 0.0M
2023-07-26 268.20 268.20 267.10 267.10 0.0M
2023-07-25 269.20 269.20 269.20 269.20 0.0M
2023-07-24 267.90 268.00 266.40 267.90 0.0M
2023-07-21 267.00 267.00 267.00 267.00 0.0M
2023-07-20 257.30 265.10 257.30 265.10 0.0M
2023-07-19 259.00 259.00 259.00 259.00 0.0M
2023-07-18 258.40 258.40 258.10 258.10 0.0M
2023-07-17 259.60 260.10 258.60 260.10 0.0M
2023-07-14 260.20 260.20 260.20 260.20 0.0M
2023-07-13 265.40 265.40 265.10 265.10 0.0M
2023-07-12 269.00 269.00 266.00 266.00 0.0M
2023-07-11 267.80 268.90 267.80 268.80 0.0M
2023-07-10 265.00 265.80 265.00 265.80 0.0M
2023-07-07 271.30 271.50 267.20 267.20 0.0M
2023-07-06 267.40 271.20 267.00 271.20 0.0M
2023-07-05 266.60 266.60 266.60 266.60 0.0M
2023-07-04 268.90 268.90 267.80 267.80 0.0M
2023-07-03 270.00 270.50 266.50 266.50 0.0M
2023-06-30 266.10 267.20 266.10 267.20 0.0M
2023-06-29 259.00 259.00 259.00 259.00 0.0M
2023-06-28 257.80 258.20 257.80 258.20 0.0M
2023-06-27 256.70 256.90 256.70 256.80 0.0M
2023-06-26 254.70 254.70 254.70 254.70 0.0M
2023-06-23 260.50 260.50 254.00 254.00 0.0M
2023-06-22 254.70 258.20 254.70 258.20 0.0M
2023-06-15 257.40 257.40 256.20 256.20 0.0M
2023-06-14 258.00 258.00 255.90 255.90 0.0M
2023-06-13 261.80 263.70 258.30 258.30 0.0M
2023-06-12 257.90 257.90 257.40 257.40 0.0M
2023-06-09 259.50 259.50 257.40 258.90 0.0M
2023-06-08 260.50 262.50 259.90 259.90 0.0M
2023-06-07 260.60 260.80 260.60 260.80 0.0M
2023-06-06 264.10 265.70 259.00 259.60 0.0M
2023-06-05 263.00 266.10 263.00 266.10 0.0M
2023-06-02 262.40 262.40 262.40 262.40 0.0M
2023-06-01 264.50 264.70 261.40 262.50 0.0M
2023-05-31 264.50 264.50 264.50 264.50 0.0M
2023-05-29 267.40 267.40 267.10 267.10 0.0M
2023-05-26 264.00 266.90 264.00 266.90 0.0M
2023-05-25 264.50 265.50 262.00 265.50 0.0M
2023-05-24 264.30 264.30 264.30 264.30 0.0M
2023-05-23 272.60 272.60 268.00 268.90 0.0M
2023-05-22 275.10 275.10 272.00 272.00 0.0M
2023-05-19 272.00 277.90 272.00 277.00 0.0M
2023-05-18 269.50 273.70 269.50 273.70 0.0M
2023-05-17 269.10 269.10 266.50 266.50 0.0M
2023-05-16 267.60 268.50 267.20 267.40 0.0M
2023-05-15 269.90 270.70 267.70 267.70 0.0M
2023-05-12 266.00 269.00 266.00 269.00 0.0M
2023-05-11 264.20 266.50 264.10 264.70 0.0M
2023-05-09 257.80 261.70 256.90 261.70 0.0M
2023-05-08 254.40 257.80 254.30 257.80 0.0M
2023-05-05 266.60 267.10 255.10 255.50 0.0M
2023-05-04 260.70 265.00 260.70 265.00 0.0M
2023-05-03 265.40 265.40 265.30 265.30 0.0M
2023-05-02 268.80 269.40 264.20 264.20 0.0M
2023-04-28 265.50 265.50 264.10 264.10 0.0M
2023-04-27 262.10 265.00 262.10 265.00 0.0M
2023-04-25 264.30 264.60 264.30 264.60 0.0M
2023-04-24 265.50 267.40 264.90 265.00 0.0M
2023-04-21 262.20 265.50 262.20 265.50 0.0M
2023-04-20 261.40 262.40 261.40 262.40 0.0M
2023-04-19 263.30 263.40 263.30 263.40 0.0M
2023-04-18 266.10 266.10 266.10 266.10 0.0M
2023-04-17 264.90 266.50 264.90 265.30 0.0M
2023-04-14 260.80 264.30 259.80 263.60 0.0M
2023-04-13 260.20 262.20 257.80 262.20 0.0M
2023-04-12 259.10 259.10 259.10 259.10 0.0M
2023-04-11 260.80 260.80 259.40 260.20 0.0M
2023-04-06 257.90 259.80 257.90 259.80 0.0M
2023-04-05 260.10 260.10 260.10 260.10 0.0M
2023-04-04 261.00 263.00 261.00 263.00 0.0M
2023-04-03 262.90 263.00 260.60 261.00 0.0M
2023-03-31 259.20 262.55 258.45 262.55 0.0M
2023-03-30 256.10 259.20 255.55 258.10 0.0M
2023-03-29 255.45 256.45 255.45 256.45 0.0M
2023-03-28 252.05 252.30 252.00 252.30 0.0M
2023-03-27 251.95 254.85 251.65 254.65 0.0M
2023-03-24 247.40 247.40 247.25 247.25 0.0M
2023-03-23 247.80 248.90 247.80 248.20 0.0M
2023-03-22 250.90 251.85 250.90 251.85 0.0M
2023-03-21 251.30 251.65 249.80 251.65 0.0M
2023-03-20 252.00 252.00 252.00 252.00 0.0M
2023-03-17 253.15 253.15 251.15 251.15 0.0M
2023-03-16 243.85 247.00 243.85 245.70 0.0M
2023-03-15 248.85 248.85 243.45 243.45 0.0M
2023-03-14 243.85 248.15 243.85 248.15 0.0M
2023-03-13 246.35 246.35 243.00 244.60 0.0M
2023-03-10 247.80 247.80 247.80 247.80 0.0M
2023-03-09 251.95 254.40 251.95 254.20 0.0M
2023-03-08 252.10 252.10 252.10 252.10 0.0M
2023-03-07 252.10 252.40 249.90 249.90 0.0M
2023-03-06 252.45 252.45 250.65 250.65 0.0M
2023-03-03 249.90 249.90 249.20 249.20 0.0M
2023-03-02 244.70 246.60 244.70 246.60 0.0M
2023-03-01 246.40 246.40 245.45 245.45 0.0M
2023-02-27 250.05 250.05 250.05 250.05 0.0M
2023-02-24 247.80 248.00 246.55 247.20 0.0M
2023-02-23 250.45 251.15 248.25 248.25 0.0M
2023-02-22 252.90 252.90 252.90 252.90 0.0M
2023-02-20 251.40 251.40 251.40 251.40 0.0M
2023-02-17 249.15 252.50 249.00 252.50 0.0M
2023-02-16 254.10 254.50 253.50 253.50 0.0M
2023-02-15 251.55 253.80 250.80 253.80 0.0M
2023-02-14 252.25 252.25 252.25 252.25 0.0M
2023-02-13 251.60 253.95 250.00 253.50 0.0M
2023-02-10 240.40 252.60 240.40 250.05 0.0M
2023-02-09 241.75 243.10 241.30 243.10 0.0M
2023-02-08 241.00 241.00 241.00 241.00 0.0M
2023-02-07 241.20 241.20 236.85 236.85 0.0M
2023-02-06 236.00 240.65 235.05 240.65 0.0M
2023-02-03 231.30 232.00 231.30 232.00 0.0M
2023-02-02 234.20 234.20 233.95 233.95 0.0M
2023-02-01 235.25 235.25 235.10 235.10 0.0M
2023-01-31 232.80 232.80 232.80 232.80 0.0M
2023-01-27 234.55 234.55 234.55 234.55 0.0M
2023-01-26 237.60 237.60 237.60 237.60 0.0M
2023-01-25 233.55 233.55 230.70 230.70 0.0M
2023-01-23 234.65 235.75 234.65 235.10 0.0M
2023-01-20 232.95 233.90 232.95 233.90 0.0M
2023-01-19 236.80 236.80 234.25 234.25 0.0M
2023-01-18 244.30 244.30 238.25 238.25 0.0M
2023-01-17 244.30 244.30 244.30 244.30 0.0M
2023-01-16 245.45 245.45 243.70 244.65 0.0M
2023-01-13 241.95 241.95 241.95 241.95 0.0M
2023-01-12 245.15 245.30 245.00 245.00 0.0M
2023-01-11 242.95 244.30 242.70 242.70 0.0M
2023-01-09 248.15 248.15 246.65 246.65 0.0M
2023-01-06 244.20 247.95 244.20 247.95 0.0M
2023-01-05 243.90 243.90 243.90 243.90 0.0M
2023-01-02 239.70 241.70 239.70 241.70 0.0M