Mercados españoles abiertos en 5 hrs 9 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
37.853,62 -108,18 (-0,29%) Dólar/Euro
1,0669 -0,0006 (-0,05%) Petróleo Brent
87,38 +0,09 (+0,10%) Bitcoin EUR
57.715,71 -2.196,97 (-3,67%)
Solaria Energía y Medio Ambiente, S.A. (SLR.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:37PM CEST
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 9,65 | 10,13 | 9,47 | 9,99 | 9,99 | 1.396.400 |
| 16 abr 2024 | 9,40 | 9,89 | 9,36 | 9,76 | 9,76 | 1.136.850 |
| 15 abr 2024 | 9,77 | 9,77 | 9,47 | 9,49 | 9,49 | 1.063.661 |
| 12 abr 2024 | 9,77 | 10,03 | 9,77 | 9,85 | 9,85 | 1.025.158 |
| 11 abr 2024 | 9,40 | 9,90 | 9,34 | 9,65 | 9,65 | 1.172.631 |
| 10 abr 2024 | 9,69 | 9,79 | 9,28 | 9,43 | 9,43 | 1.006.708 |
| 09 abr 2024 | 9,66 | 9,74 | 9,44 | 9,61 | 9,61 | 961.194 |
| 08 abr 2024 | 9,60 | 9,81 | 9,60 | 9,66 | 9,66 | 626.327 |
| 05 abr 2024 | 9,87 | 9,98 | 9,60 | 9,60 | 9,60 | 933.803 |
| 04 abr 2024 | 9,69 | 9,91 | 9,63 | 9,91 | 9,91 | 917.874 |
| 03 abr 2024 | 9,71 | 9,73 | 9,52 | 9,69 | 9,69 | 1.138.835 |
| 02 abr 2024 | 10,06 | 10,06 | 9,76 | 9,77 | 9,77 | 1.494.871 |
| 28 mar 2024 | 10,24 | 10,30 | 10,07 | 10,10 | 10,10 | 900.221 |
| 27 mar 2024 | 9,88 | 10,26 | 9,76 | 10,22 | 10,22 | 1.522.466 |
| 26 mar 2024 | 9,97 | 9,99 | 9,83 | 9,95 | 9,95 | 635.648 |
| 25 mar 2024 | 9,97 | 10,05 | 9,71 | 9,96 | 9,96 | 1.354.111 |
| 22 mar 2024 | 9,85 | 10,17 | 9,75 | 10,15 | 10,15 | 1.094.973 |
| 21 mar 2024 | 10,05 | 10,16 | 9,85 | 9,89 | 9,89 | 1.246.358 |
| 20 mar 2024 | 10,10 | 10,14 | 9,83 | 9,91 | 9,91 | 1.107.287 |
| 19 mar 2024 | 10,06 | 10,20 | 9,99 | 10,06 | 10,06 | 1.121.513 |
| 18 mar 2024 | 10,06 | 10,40 | 10,02 | 10,24 | 10,24 | 1.009.929 |
| 15 mar 2024 | 10,00 | 10,30 | 9,92 | 10,02 | 10,02 | 2.231.974 |
| 14 mar 2024 | 10,23 | 10,91 | 10,23 | 10,30 | 10,30 | 2.346.490 |
| 13 mar 2024 | 10,27 | 10,44 | 9,79 | 10,03 | 10,03 | 2.857.059 |
| 12 mar 2024 | 11,39 | 11,40 | 10,20 | 10,20 | 10,20 | 3.662.481 |
| 11 mar 2024 | 11,69 | 11,85 | 11,34 | 11,44 | 11,44 | 748.335 |
| 08 mar 2024 | 12,10 | 12,10 | 11,65 | 11,66 | 11,66 | 906.181 |
| 07 mar 2024 | 11,51 | 12,31 | 11,51 | 12,07 | 12,07 | 1.417.673 |
| 06 mar 2024 | 11,46 | 11,58 | 11,29 | 11,50 | 11,50 | 1.072.341 |
| 05 mar 2024 | 11,00 | 11,47 | 10,97 | 11,38 | 11,38 | 772.384 |
| 04 mar 2024 | 11,06 | 11,26 | 10,87 | 11,02 | 11,02 | 534.217 |
| 01 mar 2024 | 11,03 | 11,42 | 10,82 | 11,05 | 11,05 | 1.145.248 |
| 29 feb 2024 | 11,84 | 11,85 | 11,01 | 11,02 | 11,02 | 2.555.022 |
| 28 feb 2024 | 11,67 | 11,72 | 10,89 | 11,60 | 11,60 | 2.160.958 |
| 27 feb 2024 | 11,40 | 11,57 | 11,31 | 11,51 | 11,51 | 634.896 |
| 26 feb 2024 | 11,55 | 11,61 | 11,23 | 11,41 | 11,41 | 831.426 |
| 23 feb 2024 | 11,85 | 11,86 | 11,41 | 11,56 | 11,56 | 1.020.944 |
| 22 feb 2024 | 12,22 | 12,22 | 11,86 | 11,87 | 11,87 | 651.267 |
| 21 feb 2024 | 12,15 | 12,33 | 11,89 | 12,07 | 12,07 | 750.221 |
| 20 feb 2024 | 12,22 | 12,23 | 12,02 | 12,07 | 12,07 | 699.896 |
| 19 feb 2024 | 12,40 | 12,48 | 12,15 | 12,19 | 12,19 | 656.593 |
| 16 feb 2024 | 12,90 | 12,90 | 12,34 | 12,37 | 12,37 | 1.051.428 |
| 15 feb 2024 | 12,72 | 12,84 | 12,67 | 12,77 | 12,77 | 374.753 |
| 14 feb 2024 | 12,60 | 12,79 | 12,60 | 12,69 | 12,69 | 681.641 |
| 13 feb 2024 | 13,20 | 13,32 | 12,53 | 12,60 | 12,60 | 905.150 |
| 12 feb 2024 | 12,85 | 13,19 | 12,84 | 13,19 | 13,19 | 411.782 |
| 09 feb 2024 | 12,90 | 12,99 | 12,60 | 12,77 | 12,77 | 1.175.629 |
| 08 feb 2024 | 13,10 | 13,19 | 12,91 | 12,91 | 12,91 | 553.038 |
| 07 feb 2024 | 13,19 | 13,31 | 13,02 | 13,07 | 13,07 | 715.494 |
| 06 feb 2024 | 13,24 | 13,25 | 12,84 | 13,07 | 13,07 | 1.522.103 |
| 05 feb 2024 | 13,52 | 13,82 | 13,39 | 13,42 | 13,42 | 800.738 |
| 02 feb 2024 | 13,59 | 13,81 | 13,40 | 13,44 | 13,44 | 546.668 |
| 01 feb 2024 | 13,62 | 13,72 | 13,48 | 13,52 | 13,52 | 429.117 |
| 31 ene 2024 | 13,60 | 13,81 | 13,42 | 13,69 | 13,69 | 797.493 |
| 30 ene 2024 | 13,32 | 13,65 | 13,16 | 13,56 | 13,56 | 784.397 |
| 29 ene 2024 | 13,42 | 13,55 | 13,14 | 13,27 | 13,27 | 1.193.117 |
| 26 ene 2024 | 14,45 | 14,50 | 13,32 | 13,43 | 13,43 | 2.031.087 |
| 25 ene 2024 | 14,64 | 14,77 | 14,43 | 14,47 | 14,47 | 803.370 |
| 24 ene 2024 | 14,48 | 14,82 | 14,46 | 14,70 | 14,70 | 744.576 |
| 23 ene 2024 | 14,35 | 14,46 | 13,94 | 14,34 | 14,34 | 1.127.561 |
| 22 ene 2024 | 14,42 | 14,42 | 13,97 | 14,23 | 14,23 | 919.423 |
| 19 ene 2024 | 14,61 | 14,72 | 14,05 | 14,28 | 14,28 | 2.290.981 |
| 18 ene 2024 | 14,77 | 14,94 | 14,30 | 14,63 | 14,63 | 1.284.737 |
| 17 ene 2024 | 15,60 | 15,64 | 14,72 | 14,77 | 14,77 | 1.073.168 |
| 16 ene 2024 | 16,33 | 16,34 | 15,59 | 15,72 | 15,72 | 557.915 |
| 15 ene 2024 | 16,47 | 16,55 | 16,35 | 16,49 | 16,49 | 394.022 |
| 12 ene 2024 | 16,46 | 16,66 | 16,33 | 16,46 | 16,46 | 409.732 |
| 11 ene 2024 | 16,63 | 16,75 | 16,42 | 16,48 | 16,48 | 286.200 |
| 10 ene 2024 | 16,65 | 16,67 | 16,42 | 16,49 | 16,49 | 277.451 |
| 09 ene 2024 | 16,83 | 16,84 | 16,42 | 16,60 | 16,60 | 341.777 |
| 08 ene 2024 | 16,86 | 16,99 | 16,38 | 16,76 | 16,76 | 406.101 |
| 05 ene 2024 | 16,95 | 16,99 | 16,44 | 16,84 | 16,84 | 853.254 |
| 04 ene 2024 | 17,45 | 17,51 | 16,95 | 17,06 | 17,06 | 573.768 |
| 03 ene 2024 | 17,86 | 17,93 | 17,12 | 17,33 | 17,33 | 539.976 |
| 02 ene 2024 | 18,64 | 18,71 | 17,83 | 17,87 | 17,87 | 512.024 |
| 29 dic 2023 | 18,69 | 18,77 | 18,55 | 18,61 | 18,61 | 198.706 |
| 28 dic 2023 | 18,69 | 18,92 | 18,65 | 18,74 | 18,74 | 277.037 |
| 27 dic 2023 | 18,38 | 18,69 | 18,38 | 18,69 | 18,69 | 291.171 |
| 22 dic 2023 | 18,52 | 18,60 | 18,18 | 18,41 | 18,41 | 295.871 |
| 21 dic 2023 | 18,25 | 18,74 | 18,25 | 18,63 | 18,63 | 403.837 |
| 20 dic 2023 | 18,28 | 18,48 | 18,17 | 18,48 | 18,48 | 430.872 |
| 19 dic 2023 | 18,10 | 18,32 | 17,93 | 18,30 | 18,30 | 298.176 |
| 18 dic 2023 | 18,18 | 18,65 | 18,04 | 18,10 | 18,10 | 443.433 |
| 15 dic 2023 | 18,22 | 18,59 | 17,93 | 18,28 | 18,28 | 906.076 |
| 14 dic 2023 | 17,75 | 18,24 | 17,48 | 18,05 | 18,05 | 1.011.969 |
| 13 dic 2023 | 16,60 | 17,20 | 16,56 | 16,99 | 16,99 | 428.641 |
| 12 dic 2023 | 17,10 | 17,14 | 16,56 | 16,59 | 16,59 | 447.520 |
| 11 dic 2023 | 17,44 | 17,51 | 17,04 | 17,06 | 17,06 | 401.279 |
| 08 dic 2023 | 17,60 | 17,75 | 17,23 | 17,50 | 17,50 | 374.083 |
| 07 dic 2023 | 17,38 | 17,66 | 17,36 | 17,53 | 17,53 | 338.386 |
| 06 dic 2023 | 17,69 | 17,71 | 17,32 | 17,48 | 17,48 | 465.086 |
| 05 dic 2023 | 17,35 | 17,68 | 17,23 | 17,64 | 17,64 | 437.083 |
| 04 dic 2023 | 17,49 | 17,67 | 17,36 | 17,40 | 17,40 | 385.420 |
| 01 dic 2023 | 17,15 | 17,51 | 17,03 | 17,49 | 17,49 | 512.102 |
| 30 nov 2023 | 16,84 | 17,32 | 16,84 | 17,17 | 17,17 | 593.499 |
| 29 nov 2023 | 16,63 | 16,98 | 16,63 | 16,83 | 16,83 | 473.831 |
| 28 nov 2023 | 16,71 | 16,87 | 16,42 | 16,55 | 16,55 | 520.391 |
| 27 nov 2023 | 16,48 | 16,76 | 16,44 | 16,72 | 16,72 | 512.449 |
| 24 nov 2023 | 16,23 | 16,53 | 16,14 | 16,47 | 16,47 | 566.121 |
| 23 nov 2023 | 16,00 | 16,33 | 15,98 | 16,33 | 16,33 | 413.065 |
| *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.