Mercado fechado

MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (0RUK.L)

LSE - LSE Preço Adiado. Moeda em HUF.
Adicionar à lista
2.888,00+104,00 (+3,74%)
No fechamento: 05:57PM BST
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HUFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de mai. de 2024------
15 de mai. de 2024------
14 de mai. de 20243.044,003.044,003.044,003.044,003.044,00180
13 de mai. de 2024------
10 de mai. de 2024------
09 de mai. de 2024------
08 de mai. de 2024------
07 de mai. de 2024------
03 de mai. de 2024------
02 de mai. de 2024------
01 de mai. de 2024------
30 de abr. de 2024------
29 de abr. de 2024------
26 de abr. de 20243.008,293.008,292.999,662.999,662.999,6689.812
25 de abr. de 20243.005,733.006,312.995,632.995,632.995,63285.414
24 de abr. de 20242.975,112.994,202.975,112.994,202.994,2062.948
23 de abr. de 20242.940,002.954,912.940,002.954,912.954,9168.675
22 de abr. de 20242.978,262.988,792.978,262.988,792.988,7917.225
19 de abr. de 20242.981,642.981,642.980,212.980,212.980,218.259
18 de abr. de 20243.017,603.028,183.017,603.020,163.020,167.734
17 de abr. de 20243.027,723.027,723.023,263.023,263.023,2614.368
16 de abr. de 20242.966,223.003,592.966,223.003,593.003,591.573
15 de abr. de 20243.058,673.058,673.051,793.053,853.053,8519.979
12 de abr. de 20243.040,893.040,893.040,893.040,893.040,896.641
11 de abr. de 20243.035,903.035,903.030,143.031,553.031,5533.396
10 de abr. de 20243.044,103.048,173.022,513.032,233.032,2361.199
09 de abr. de 20243.059,393.061,763.055,543.055,543.055,5423.456
08 de abr. de 20243.066,453.066,453.052,533.055,793.055,79101.572
05 de abr. de 20243.025,003.049,953.019,013.019,013.019,01416.337
04 de abr. de 20243.021,493.024,103.021,493.024,103.024,104.583
03 de abr. de 20242.983,213.013,952.983,213.006,363.006,3647.346
02 de abr. de 20242.964,742.971,172.964,742.968,042.968,0441.580
28 de mar. de 20242.960,122.965,372.960,122.960,122.960,1276.065
27 de mar. de 20242.933,002.933,002.918,252.924,492.924,4956.743
26 de mar. de 20242.928,992.928,992.923,332.924,912.924,9128.805
25 de mar. de 20242.941,962.941,962.920,042.920,042.920,0448.682
22 de mar. de 20242.957,362.957,362.940,202.942,742.942,7463.437
21 de mar. de 20242.940,072.966,512.937,562.966,512.966,51133.921
20 de mar. de 20242.968,222.968,222.968,142.968,142.968,1437
19 de mar. de 20242.961,162.968,042.961,162.968,042.968,048.844
18 de mar. de 20242.936,242.971,962.936,242.967,402.967,403.007
15 de mar. de 2024------
14 de mar. de 20242.928,002.930,762.928,002.930,762.930,7654.566
13 de mar. de 20242.931,462.931,462.931,462.931,462.931,46751
12 de mar. de 2024------
11 de mar. de 20242.926,292.927,802.924,242.927,802.927,8014.464
08 de mar. de 2024------
07 de mar. de 20242.931,962.939,962.926,542.939,962.939,966.972
06 de mar. de 20242.906,002.917,962.906,002.917,962.917,9617.457
05 de mar. de 20242.910,382.910,382.909,122.909,122.909,122.917
04 de mar. de 20242.926,022.926,022.917,942.917,942.917,9410.926
01 de mar. de 20242.924,912.925,962.917,132.922,472.922,479.608
29 de fev. de 20242.894,852.901,032.888,272.901,032.901,032.395
28 de fev. de 20242.905,112.905,112.904,352.904,352.904,3514.246
27 de fev. de 20242.892,002.917,192.892,002.907,392.907,3938.993
26 de fev. de 20242.944,892.944,892.942,952.942,952.942,952.880
23 de fev. de 20242.926,542.932,672.926,542.932,672.932,675.384
22 de fev. de 20242.926,232.928,502.921,962.925,102.925,1010.210
21 de fev. de 20242.948,682.948,682.948,682.948,682.948,68177
20 de fev. de 20242.953,662.953,662.933,042.946,012.946,0114.767
19 de fev. de 2024------
16 de fev. de 20242.970,842.982,102.952,042.959,312.959,3133.026
15 de fev. de 20242.944,012.947,482.941,962.946,202.946,2010.089
14 de fev. de 20242.903,842.903,842.903,842.903,842.903,845.336
13 de fev. de 20242.884,992.884,992.884,992.884,992.884,992.040
12 de fev. de 20242.898,262.898,262.898,262.898,262.898,26737
09 de fev. de 20242.905,572.905,572.899,262.905,572.905,574.753
08 de fev. de 20242.890,002.890,002.876,272.886,162.886,163.923
07 de fev. de 2024------
06 de fev. de 20242.903,762.914,252.903,762.914,252.914,254.222
05 de fev. de 20242.905,002.905,002.900,002.900,002.900,0035.771
02 de fev. de 2024------
01 de fev. de 2024------
31 de jan. de 20242.900,022.900,022.900,022.900,022.900,025.686
30 de jan. de 20242.881,352.881,352.881,352.881,352.881,352.143
29 de jan. de 2024------
26 de jan. de 20242.849,012.849,012.849,012.849,012.849,011.772
25 de jan. de 20242.856,292.856,292.856,292.856,292.856,29203
24 de jan. de 20242.846,272.856,292.846,272.856,292.856,291.621
23 de jan. de 20242.818,392.818,392.818,312.818,312.818,312.248
22 de jan. de 20242.838,902.838,902.838,902.838,902.838,90145
19 de jan. de 20242.836,302.836,302.836,302.836,302.836,30237
18 de jan. de 20242.810,002.810,002.801,692.808,312.808,31748.116
17 de jan. de 20242.805,372.805,452.805,372.805,452.805,454.127
16 de jan. de 20242.808,722.809,252.808,722.809,252.809,2576.939
15 de jan. de 2024------
12 de jan. de 20242.817,692.817,692.817,692.817,692.817,69100.000
11 de jan. de 20242.819,962.820,692.816,842.820,692.820,6989.677
10 de jan. de 20242.821,322.823,182.821,322.823,182.823,1843.784
09 de jan. de 20242.830,082.843,142.830,082.834,302.834,30109.028
08 de jan. de 20242.836,002.836,002.817,962.834,302.834,304.563
05 de jan. de 20242.815,472.829,112.815,472.829,112.829,113.175
04 de jan. de 20242.808,822.819,962.798,972.813,452.813,457.329
03 de jan. de 20242.806,082.816,412.806,082.809,842.809,8414.957
02 de jan. de 20242.818,312.818,312.818,242.818,242.818,243.621
29 de dez. de 20232.818,962.825,962.818,962.825,962.825,962.448
28 de dez. de 20232.822,232.827,642.819,802.827,642.827,648.838
27 de dez. de 2023------
22 de dez. de 20232.812,202.819,312.812,202.819,312.819,31183
21 de dez. de 20232.829,962.829,962.829,962.829,962.829,9630
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...