Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.702,47 +398,64 (+0,63%)
Montebalito, S.A. (MTB.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 23 may 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 5358 |
| 22 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,3900 | 1,3900 | 10 |
| 21 may 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 176 |
| 20 may 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 17 may 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 16 may 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2143 |
| 15 may 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 3716 |
| 14 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 3 |
| 13 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4300 | 1,4300 | 6 |
| 10 may 2024 | 1,4300 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 6062 |
| 09 may 2024 | 1,3900 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 1505 |
| 08 may 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1320 |
| 07 may 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 328 |
| 06 may 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 03 may 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1532 |
| 02 may 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 2877 |
| 30 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 29 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 26 abr 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 1171 |
| 25 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 24 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 23 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3900 | 1,3900 | 102 |
| 22 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3900 | 1,3900 | 211 |
| 19 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3900 | 1,3900 | 47 |
| 18 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3900 | 1,3900 | 319 |
| 17 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 647 |
| 16 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 750 |
| 15 abr 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 22.458 |
| 12 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 506 |
| 11 abr 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 3877 |
| 10 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 09 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08 abr 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 1095 |
| 05 abr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 04 abr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 03 abr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 02 abr 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 5410 |
| 28 mar 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 3250 |
| 27 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 26 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 25 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 22 mar 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 1104 |
| 21 mar 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 746 |
| 20 mar 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 2807 |
| 19 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 74 |
| 18 mar 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 591 |
| 15 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 400 |
| 14 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 13 mar 2024 | 1,4000 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 2389 |
| 12 mar 2024 | 1,4800 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 9580 |
| 11 mar 2024 | 1,3500 | 1,5000 | 1,3300 | 1,4100 | 1,4100 | 38.975 |
| 08 mar 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 2000 |
| 07 mar 2024 | 1,3200 | 1,4200 | 1,3200 | 1,4000 | 1,4000 | 1302 |
| 06 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,4200 | 1,4200 | 100 |
| 05 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 04 mar 2024 | 1,2900 | 1,4200 | 1,2900 | 1,4200 | 1,4200 | 8512 |
| 01 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 29 feb 2024 | 1,3500 | 1,3500 | 1,2700 | 1,3500 | 1,3500 | 3402 |
| 28 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 27 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 197 |
| 26 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 23 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 10 |
| 21 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 20 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 19 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1243 |
| 16 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 15 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 3311 |
| 14 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1096 |
| 13 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3900 | 1,3900 | 107 |
| 12 feb 2024 | 1,3700 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 4392 |
| 09 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 08 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,4100 | 1,4100 | 115 |
| 07 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,4100 | 1,4100 | 150 |
| 06 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 05 feb 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 3774 |
| 02 feb 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4200 | 1,4200 | 408 |
| 01 feb 2024 | 1,4200 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 10.008 |
| 31 ene 2024 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 7924 |
| 30 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 3587 |
| 29 ene 2024 | 1,3600 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 4189 |
| 26 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 4000 |
| 25 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 4000 |
| 24 ene 2024 | 1,3700 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 13.806 |
| 23 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4200 | 1,4200 | 1 |
| 22 ene 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4200 | 1,4200 | 395 |
| 19 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2002 |
| 18 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2000 |
| 17 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2000 |
| 16 ene 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 3500 |
| 15 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,4100 | 1,4100 | 2225 |
| 12 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 789 |
| 11 ene 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 7615 |
| 10 ene 2024 | 1,4200 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 3172 |
| 09 ene 2024 | 1,3800 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 8300 |
| 08 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 05 ene 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 15.710 |
| 04 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,4200 | 1,4200 | 424 |
| 03 ene 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4200 | 1,4200 | 6974 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.