Mercado fechado

MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MOL.BD)

Budapest - Budapest Preço Adiado. Moeda em HUF.
Adicionar à lista
3.064,00+64,00 (+2,13%)
No fechamento: 05:12PM CEST
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HUFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 20243.002,003.064,002.986,003.064,003.064,00580.621
07 de mai. de 20243.014,003.020,002.994,003.000,003.000,00718.835
06 de mai. de 20243.040,003.044,003.014,003.020,003.020,00236.054
03 de mai. de 20243.020,003.038,003.016,003.022,003.022,00272.472
02 de mai. de 20243.016,003.040,003.006,003.026,003.026,00301.799
30 de abr. de 20243.014,003.058,003.010,003.010,003.010,00617.121
29 de abr. de 20243.004,003.022,003.000,003.014,003.014,00274.481
26 de abr. de 20243.020,003.028,002.992,003.004,003.004,00510.720
25 de abr. de 20243.002,003.014,002.968,002.998,002.998,00420.701
24 de abr. de 20242.960,003.008,002.948,002.996,002.996,00435.005
23 de abr. de 20242.990,002.990,002.940,002.940,002.940,00646.805
22 de abr. de 20242.980,002.998,002.972,002.980,002.980,00223.614
19 de abr. de 20243.024,003.024,002.960,002.960,002.960,00579.559
18 de abr. de 20243.030,003.064,003.002,003.020,003.020,00607.603
17 de abr. de 20242.986,003.032,002.986,003.026,003.026,00344.069
16 de abr. de 20243.050,003.056,002.968,002.968,002.968,00900.577
15 de abr. de 20243.050,003.074,003.046,003.048,003.048,00505.965
12 de abr. de 20243.044,003.048,003.026,003.048,003.048,00393.246
11 de abr. de 20243.030,003.064,003.026,003.030,003.030,00199.379
10 de abr. de 20243.060,003.060,003.020,003.020,003.020,00430.617
09 de abr. de 20243.060,003.078,003.042,003.054,003.054,00552.924
08 de abr. de 20243.060,003.076,003.032,003.066,003.066,00760.588
05 de abr. de 20243.030,003.050,003.020,003.050,003.050,00430.472
04 de abr. de 20243.020,003.030,003.004,003.024,003.024,00359.505
03 de abr. de 20242.970,003.014,002.964,003.014,003.014,00547.881
02 de abr. de 20242.980,002.996,002.964,002.964,002.964,00778.244
28 de mar. de 20242.942,002.980,002.938,002.960,002.960,00622.599
27 de mar. de 20242.930,002.950,002.920,002.920,002.920,00288.197
26 de mar. de 20242.940,002.946,002.920,002.924,002.924,00229.504
25 de mar. de 20242.940,002.954,002.918,002.918,002.918,00353.408
22 de mar. de 20242.960,002.970,002.932,002.932,002.932,00478.342
21 de mar. de 20242.962,002.980,002.934,002.940,002.940,00495.457
20 de mar. de 20242.970,002.980,002.960,002.970,002.970,00501.464
19 de mar. de 20242.978,002.978,002.952,002.964,002.964,00462.309
18 de mar. de 20242.946,002.976,002.912,002.972,002.972,00544.439
14 de mar. de 20242.948,002.948,002.926,002.928,002.928,001.301.045
13 de mar. de 20242.936,002.950,002.918,002.918,002.918,00365.040
12 de mar. de 20242.930,002.950,002.930,002.942,002.942,00312.609
11 de mar. de 20242.930,002.950,002.922,002.926,002.926,00261.994
08 de mar. de 20242.940,002.948,002.922,002.938,002.938,00332.638
07 de mar. de 20242.906,002.940,002.904,002.940,002.940,00309.291
06 de mar. de 20242.900,002.920,002.900,002.906,002.906,00315.067
05 de mar. de 20242.928,002.928,002.892,002.904,002.904,00390.435
04 de mar. de 20242.922,002.940,002.910,002.918,002.918,00183.619
01 de mar. de 20242.910,002.928,002.904,002.926,002.926,00167.655
29 de fev. de 20242.910,002.930,002.890,002.890,002.890,00849.470
28 de fev. de 20242.898,002.920,002.890,002.900,002.900,00310.521
27 de fev. de 20242.960,002.960,002.892,002.892,002.892,00661.268
26 de fev. de 20242.946,002.954,002.924,002.946,002.946,00172.254
23 de fev. de 20242.940,002.944,002.918,002.932,002.932,00308.357
22 de fev. de 20242.950,002.964,002.916,002.922,002.922,00494.845
21 de fev. de 20242.940,002.966,002.922,002.950,002.950,00468.819
20 de fev. de 20242.970,002.988,002.932,002.934,002.934,00502.655
19 de fev. de 20242.960,002.972,002.946,002.968,002.968,00220.776
16 de fev. de 20242.986,003.016,002.936,002.960,002.960,001.234.141
15 de fev. de 20242.926,002.962,002.910,002.942,002.942,00624.108
14 de fev. de 20242.908,002.918,002.880,002.916,002.916,00308.436
13 de fev. de 20242.920,002.924,002.880,002.880,002.880,00173.832
12 de fev. de 20242.896,002.918,002.890,002.900,002.900,00263.245
09 de fev. de 20242.900,002.910,002.878,002.900,002.900,00137.703
08 de fev. de 20242.890,002.918,002.868,002.894,002.894,00212.552
07 de fev. de 20242.918,002.926,002.882,002.894,002.894,00535.256
06 de fev. de 20242.900,002.916,002.896,002.916,002.916,00206.025
05 de fev. de 20242.920,002.930,002.876,002.888,002.888,00295.312
02 de fev. de 20242.928,002.940,002.910,002.928,002.928,00252.449
01 de fev. de 20242.900,002.928,002.884,002.928,002.928,00409.183
31 de jan. de 20242.888,002.916,002.868,002.910,002.910,00616.106
30 de jan. de 20242.850,002.898,002.840,002.888,002.888,00959.053
29 de jan. de 20242.850,002.858,002.802,002.854,002.854,00645.416
26 de jan. de 20242.840,002.860,002.840,002.848,002.848,00372.791
25 de jan. de 20242.858,002.862,002.838,002.858,002.858,00484.915
24 de jan. de 20242.820,002.858,002.814,002.858,002.858,00480.018
23 de jan. de 20242.850,002.856,002.804,002.820,002.820,00750.978
22 de jan. de 20242.840,002.862,002.822,002.838,002.838,00690.929
19 de jan. de 20242.808,002.838,002.802,002.838,002.838,00475.395
18 de jan. de 20242.800,002.820,002.786,002.810,002.810,00443.863
17 de jan. de 20242.806,002.810,002.800,002.802,002.802,00323.664
16 de jan. de 20242.826,002.826,002.804,002.806,002.806,00425.123
15 de jan. de 20242.836,002.838,002.818,002.832,002.832,00254.461
12 de jan. de 20242.816,002.838,002.806,002.838,002.838,00495.559
11 de jan. de 20242.820,002.834,002.806,002.806,002.806,00493.913
10 de jan. de 20242.844,002.844,002.744,002.814,002.814,001.061.054
09 de jan. de 20242.830,002.844,002.814,002.832,002.832,00497.539
08 de jan. de 20242.838,002.838,002.794,002.836,002.836,00260.444
05 de jan. de 20242.810,002.838,002.790,002.838,002.838,00408.587
04 de jan. de 20242.828,002.828,002.774,002.820,002.820,00406.888
03 de jan. de 20242.818,002.830,002.790,002.828,002.828,00436.996
02 de jan. de 20242.830,002.834,002.806,002.820,002.820,00249.399
29 de dez. de 20232.814,002.836,002.806,002.826,002.826,00355.148
28 de dez. de 20232.818,002.840,002.798,002.826,002.826,00283.205
27 de dez. de 20232.824,002.834,002.806,002.818,002.818,00313.943
22 de dez. de 20232.830,002.836,002.810,002.822,002.822,00176.800
21 de dez. de 20232.830,002.840,002.818,002.830,002.830,00266.966
20 de dez. de 20232.838,002.868,002.830,002.834,002.834,00602.281
19 de dez. de 20232.830,002.838,002.810,002.830,002.830,00556.879
18 de dez. de 20232.840,002.840,002.806,002.818,002.818,002.946.836
15 de dez. de 20232.820,002.832,002.800,002.832,002.832,001.402.903
14 de dez. de 20232.804,002.820,002.794,002.816,002.816,00919.070
13 de dez. de 20232.810,002.810,002.772,002.796,002.796,00424.590
12 de dez. de 20232.756,002.810,002.756,002.804,002.804,00516.266
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...