Mercado fechado

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

Budapest - Budapest Preço Adiado. Moeda em HUF.
Adicionar à lista
2.800,00-2,00 (-0,07%)
No fechamento: 05:06PM CEST
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HUFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 20242.800,002.804,002.786,002.800,002.800,00911.404
29 de mai. de 20242.810,002.822,002.796,002.802,002.802,00429.094
28 de mai. de 20242.850,002.860,002.790,002.790,002.790,00428.641
27 de mai. de 20242.832,002.858,002.810,002.850,002.850,00337.387
24 de mai. de 20242.830,002.846,002.790,002.800,002.800,001.029.000
24 de mai. de 2024100 Dividendo
23 de mai. de 20243.088,003.088,003.044,003.044,002.944,001.130.475
22 de mai. de 20243.064,003.086,003.050,003.070,002.969,15628.592
21 de mai. de 20243.048,003.086,003.036,003.036,002.936,261.218.159
17 de mai. de 20243.048,003.052,003.026,003.026,002.926,59625.641
16 de mai. de 20243.040,003.062,003.030,003.030,002.930,46407.176
15 de mai. de 20243.080,003.080,003.034,003.034,002.934,33422.240
14 de mai. de 20243.080,003.090,003.044,003.044,002.944,00641.508
13 de mai. de 20243.080,003.086,003.064,003.064,002.963,34287.984
10 de mai. de 20243.026,003.080,003.026,003.076,002.974,95518.655
09 de mai. de 20243.070,003.080,003.026,003.040,002.940,13579.706
08 de mai. de 20243.002,003.064,002.986,003.064,002.963,34580.621
07 de mai. de 20243.014,003.020,002.994,003.000,002.901,45718.835
06 de mai. de 20243.040,003.044,003.014,003.020,002.920,79236.054
03 de mai. de 20243.020,003.038,003.016,003.022,002.922,72272.472
02 de mai. de 20243.016,003.040,003.006,003.026,002.926,59301.799
30 de abr. de 20243.014,003.058,003.010,003.010,002.911,12617.121
29 de abr. de 20243.004,003.022,003.000,003.014,002.914,99274.481
26 de abr. de 20243.020,003.028,002.992,003.004,002.905,31510.720
25 de abr. de 20243.002,003.014,002.968,002.998,002.899,51420.701
24 de abr. de 20242.960,003.008,002.948,002.996,002.897,58435.005
23 de abr. de 20242.990,002.990,002.940,002.940,002.843,42646.805
22 de abr. de 20242.980,002.998,002.972,002.980,002.882,10223.614
19 de abr. de 20243.024,003.024,002.960,002.960,002.862,76579.559
18 de abr. de 20243.030,003.064,003.002,003.020,002.920,79607.603
17 de abr. de 20242.986,003.032,002.986,003.026,002.926,59344.069
16 de abr. de 20243.050,003.056,002.968,002.968,002.870,50900.577
15 de abr. de 20243.050,003.074,003.046,003.048,002.947,87505.965
12 de abr. de 20243.044,003.048,003.026,003.048,002.947,87393.246
11 de abr. de 20243.030,003.064,003.026,003.030,002.930,46199.379
10 de abr. de 20243.060,003.060,003.020,003.020,002.920,79430.617
09 de abr. de 20243.060,003.078,003.042,003.054,002.953,67552.924
08 de abr. de 20243.060,003.076,003.032,003.066,002.965,28760.588
05 de abr. de 20243.030,003.050,003.020,003.050,002.949,80430.472
04 de abr. de 20243.020,003.030,003.004,003.024,002.924,66359.505
03 de abr. de 20242.970,003.014,002.964,003.014,002.914,99547.881
02 de abr. de 20242.980,002.996,002.964,002.964,002.866,63778.244
28 de mar. de 20242.942,002.980,002.938,002.960,002.862,76622.599
27 de mar. de 20242.930,002.950,002.920,002.920,002.824,07288.197
26 de mar. de 20242.940,002.946,002.920,002.924,002.827,94229.504
25 de mar. de 20242.940,002.954,002.918,002.918,002.822,14353.408
22 de mar. de 20242.960,002.970,002.932,002.932,002.835,68478.342
21 de mar. de 20242.962,002.980,002.934,002.940,002.843,42495.457
20 de mar. de 20242.970,002.980,002.960,002.970,002.872,43501.464
19 de mar. de 20242.978,002.978,002.952,002.964,002.866,63462.309
18 de mar. de 20242.946,002.976,002.912,002.972,002.874,37544.439
14 de mar. de 20242.948,002.948,002.926,002.928,002.831,811.301.045
13 de mar. de 20242.936,002.950,002.918,002.918,002.822,14365.040
12 de mar. de 20242.930,002.950,002.930,002.942,002.845,35312.609
11 de mar. de 20242.930,002.950,002.922,002.926,002.829,88261.994
08 de mar. de 20242.940,002.948,002.922,002.938,002.841,48332.638
07 de mar. de 20242.906,002.940,002.904,002.940,002.843,42309.291
06 de mar. de 20242.900,002.920,002.900,002.906,002.810,53315.067
05 de mar. de 20242.928,002.928,002.892,002.904,002.808,60390.435
04 de mar. de 20242.922,002.940,002.910,002.918,002.822,14183.619
01 de mar. de 20242.910,002.928,002.904,002.926,002.829,88167.655
29 de fev. de 20242.910,002.930,002.890,002.890,002.795,06849.470
28 de fev. de 20242.898,002.920,002.890,002.900,002.804,73310.521
27 de fev. de 20242.960,002.960,002.892,002.892,002.796,99661.268
26 de fev. de 20242.946,002.954,002.924,002.946,002.849,22172.254
23 de fev. de 20242.940,002.944,002.918,002.932,002.835,68308.357
22 de fev. de 20242.950,002.964,002.916,002.922,002.826,01494.845
21 de fev. de 20242.940,002.966,002.922,002.950,002.853,09468.819
20 de fev. de 20242.970,002.988,002.932,002.934,002.837,61502.655
19 de fev. de 20242.960,002.972,002.946,002.968,002.870,50220.776
16 de fev. de 20242.986,003.016,002.936,002.960,002.862,761.234.141
15 de fev. de 20242.926,002.962,002.910,002.942,002.845,35624.108
14 de fev. de 20242.908,002.918,002.880,002.916,002.820,21308.436
13 de fev. de 20242.920,002.924,002.880,002.880,002.785,39173.832
12 de fev. de 20242.896,002.918,002.890,002.900,002.804,73263.245
09 de fev. de 20242.900,002.910,002.878,002.900,002.804,73137.703
08 de fev. de 20242.890,002.918,002.868,002.894,002.798,93212.552
07 de fev. de 20242.918,002.926,002.882,002.894,002.798,93535.256
06 de fev. de 20242.900,002.916,002.896,002.916,002.820,21206.025
05 de fev. de 20242.920,002.930,002.876,002.888,002.793,12295.312
02 de fev. de 20242.928,002.940,002.910,002.928,002.831,81252.449
01 de fev. de 20242.900,002.928,002.884,002.928,002.831,81409.183
31 de jan. de 20242.888,002.916,002.868,002.910,002.814,40616.106
30 de jan. de 20242.850,002.898,002.840,002.888,002.793,12959.053
29 de jan. de 20242.850,002.858,002.802,002.854,002.760,24645.416
26 de jan. de 20242.840,002.860,002.840,002.848,002.754,44372.791
25 de jan. de 20242.858,002.862,002.838,002.858,002.764,11484.915
24 de jan. de 20242.820,002.858,002.814,002.858,002.764,11480.018
23 de jan. de 20242.850,002.856,002.804,002.820,002.727,36750.978
22 de jan. de 20242.840,002.862,002.822,002.838,002.744,77690.929
19 de jan. de 20242.808,002.838,002.802,002.838,002.744,77475.395
18 de jan. de 20242.800,002.820,002.786,002.810,002.717,69443.863
17 de jan. de 20242.806,002.810,002.800,002.802,002.709,95323.664
16 de jan. de 20242.826,002.826,002.804,002.806,002.713,82425.123
15 de jan. de 20242.836,002.838,002.818,002.832,002.738,96254.461
12 de jan. de 20242.816,002.838,002.806,002.838,002.744,77495.559
11 de jan. de 20242.820,002.834,002.806,002.806,002.713,82493.913
10 de jan. de 20242.844,002.844,002.744,002.814,002.721,561.061.054
09 de jan. de 20242.830,002.844,002.814,002.832,002.738,96497.539
08 de jan. de 20242.838,002.838,002.794,002.836,002.742,83260.444
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...