Mercados españoles abiertos en 6 hrs 51 min

Novarex Actius Mobiliaris SICAV S.A. (S0209.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,53+8,30 (+73,34%)
Al cierre: 02:05AM CEST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202419,5019,5019,5019,5019,50-
16 may 202419,4619,4619,4619,4619,46-
15 may 202419,4219,4219,4219,4219,42-
14 may 202419,2819,2819,2819,2819,28-
13 may 202419,2519,2519,2519,2519,25-
10 may 202419,2019,2019,2019,2019,20-
09 may 202419,1819,1819,1819,1819,18-
08 may 202419,0719,0719,0719,0719,07-
07 may 202419,0119,0119,0119,0119,01-
06 may 202418,9818,9818,9818,9818,98-
03 may 202419,1119,1119,1119,1119,11-
02 may 202419,1019,1019,1019,1019,10-
30 abr 202418,8818,8818,8818,8818,88-
29 abr 202418,9218,9218,9218,9218,92-
26 abr 202418,9418,9418,9418,9418,94-
25 abr 202418,8218,8218,8218,8218,82-
24 abr 202418,6418,6418,6418,6418,64-
23 abr 202418,6818,6818,6818,6818,68-
22 abr 202418,5518,5518,5518,5518,55-
19 abr 202418,5518,5518,5518,5518,55-
18 abr 202418,8018,8018,8018,8018,80-
17 abr 202418,8618,8618,8618,8618,86-
16 abr 202419,0119,0119,0119,0119,01-
15 abr 202419,1219,1219,1219,1219,12-
12 abr 202419,1619,1619,1619,1619,16-
11 abr 202419,2419,2419,2419,2419,24-
10 abr 202419,1319,1319,1319,1319,13-
09 abr 202419,2619,2619,2619,2619,26-
08 abr 202419,2319,2319,2319,2319,23-
05 abr 202419,1419,1419,1419,1419,14-
04 abr 202419,3519,3519,3519,3519,35-
03 abr 202419,3019,3019,3019,3019,30-
02 abr 202419,1419,1419,1419,1419,14-
28 mar 202419,0419,0419,0419,0419,04-
27 mar 202418,9918,9918,9918,9918,99-
26 mar 202418,9518,9518,9518,9518,95-
25 mar 202418,7718,7718,7718,7718,77-
22 mar 202418,6918,6918,6918,6918,69-
21 mar 202418,5718,5718,5718,5718,57-
20 mar 202418,6018,6018,6018,6018,60-
19 mar 202418,5418,5418,5418,5418,54-
18 mar 202418,6518,6518,6518,6518,65-
15 mar 202418,6418,6418,6418,6418,64-
14 mar 202418,5318,5318,5318,5318,53-
13 mar 202418,5818,5818,5818,5818,58-
12 mar 202418,5718,5718,5718,5718,57-
11 mar 202418,5218,5218,5218,5218,52-
08 mar 202418,4818,4818,4818,4818,48-
07 mar 202418,5218,5218,5218,5218,52-
06 mar 202418,5418,5418,5418,5418,54-
05 mar 202418,5518,5518,5518,5518,55-
04 mar 202418,5218,5218,5218,5218,52-
01 mar 202418,5318,5318,5318,5318,53-
29 feb 202418,4018,4018,4018,4018,40-
28 feb 202418,4518,4518,4518,4518,45-
27 feb 202418,4518,4518,4518,4518,45-
26 feb 202418,2618,2618,2618,2618,26-
23 feb 202418,2018,2018,2018,2018,20-
22 feb 202418,2018,2018,2018,2018,20-
21 feb 202418,2118,2118,2118,2118,21-
20 feb 202418,2218,2218,2218,2218,22-
19 feb 202418,1118,1118,1118,1118,11-
16 feb 202418,0518,0518,0518,0518,05-
15 feb 202418,1618,1618,1618,1618,16-
14 feb 202417,9717,9717,9717,9717,97-
13 feb 202418,0518,0518,0518,0518,05-
12 feb 202417,9917,9917,9917,9917,99-
09 feb 202418,0818,0818,0818,0818,08-
08 feb 202417,9317,9317,9317,9317,93-
07 feb 202418,0018,0018,0018,0018,00-
06 feb 202417,9017,9017,9017,9017,90-
05 feb 202417,9917,9917,9917,9917,99-
02 feb 202417,9617,9617,9617,9617,96-
01 feb 202417,9817,9817,9817,9817,98-
31 ene 202417,9217,9217,9217,9217,92-
30 ene 202417,8917,8917,8917,8917,89-
29 ene 202417,8617,8617,8617,8617,86-
26 ene 202417,7817,7817,7817,7817,78-
25 ene 202417,8017,8017,8017,8017,80-
24 ene 2024------
23 ene 2024------
22 ene 202417,5917,5917,5917,5917,59-
19 ene 202417,7317,7317,7317,7317,73-
18 ene 202417,8317,8317,8317,8317,83-
17 ene 202417,8417,8417,8417,8417,84-
16 ene 202417,8617,8617,8617,8617,86-
15 ene 202417,9817,9817,9817,9817,98-
12 ene 202418,0118,0118,0118,0118,01-
11 ene 202418,0818,0818,0818,0818,08-
10 ene 202418,0218,0218,0218,0218,02-
09 ene 202417,9717,9717,9717,9717,97-
08 ene 202417,8917,8917,8917,8917,89-
05 ene 202418,1318,1318,1318,1318,13-
04 ene 202418,1318,1318,1318,1318,13-
03 ene 202418,1318,1318,1318,1318,13-
02 ene 202418,1218,1218,1218,1218,12-
29 dic 202318,1318,1318,1318,1318,13-
28 dic 202318,1318,1318,1318,1318,13-
27 dic 202318,0718,0718,0718,0718,07-
22 dic 202318,1218,1218,1218,1218,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...