Mercados españoles cerrados

Soluciones Cuatroochenta S.L. (480S.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,70+0,30 (+2,88%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202410,7011,0010,7010,7010,70700
20 may 202410,0010,9010,0010,4010,409204
17 may 202410,0010,0010,0010,0010,00-
16 may 20249,8010,009,8010,0010,00330
15 may 202410,0010,0010,0010,0010,001000
14 may 20249,6010,009,5010,0010,00967
13 may 20249,8010,009,709,709,70816
10 may 202410,2010,209,8010,2010,20400
09 may 20249,809,809,8010,2010,2087
08 may 202410,2010,209,9010,2010,20345
07 may 202410,0010,2010,0010,2010,2015.419
06 may 202410,0010,2010,0010,2010,20382
03 may 202410,2010,2010,2010,2010,20-
02 may 202410,0010,009,8010,2010,20281
30 abr 202410,0010,4010,0010,2010,20371
29 abr 202410,4010,5010,0010,2010,20451
26 abr 202410,5010,8010,0010,2010,202322
25 abr 20249,5010,409,5010,4010,404028
24 abr 20249,009,509,009,509,502258
23 abr 20249,159,209,159,209,20845
22 abr 20248,509,208,509,009,002560
19 abr 20247,808,607,808,608,604700
18 abr 20247,957,957,958,008,00200
17 abr 20248,008,107,808,008,001434
16 abr 20247,608,007,607,957,951505
15 abr 20247,508,007,508,008,002689
12 abr 20247,507,507,507,357,35200
11 abr 20247,607,607,357,357,352265
10 abr 20247,458,457,357,607,602168
09 abr 20247,257,457,257,257,25770
08 abr 20247,557,557,307,307,30996
05 abr 20247,407,457,207,457,451600
04 abr 20247,307,307,307,307,30700
03 abr 20247,407,407,207,407,401140
02 abr 20247,457,457,457,557,55493
28 mar 20247,557,557,557,557,55-
27 mar 20247,707,707,557,557,55591
26 mar 20247,607,607,607,607,60-
25 mar 20247,607,607,607,607,60-
22 mar 20247,557,557,557,607,6010
21 mar 20247,807,807,607,607,601066
20 mar 20248,108,108,108,108,10-
19 mar 20248,108,108,108,108,10-
18 mar 20248,108,108,008,108,10744
15 mar 20247,208,507,208,508,503506
14 mar 20246,907,206,907,157,15601
13 mar 20247,207,206,857,107,1031
12 mar 20246,906,906,907,107,10100
11 mar 20247,407,457,007,107,102104
08 mar 20247,557,857,557,557,55754
07 mar 20247,657,857,657,707,70511
06 mar 20247,507,807,507,507,501805
05 mar 20246,957,906,957,407,409254
04 mar 20246,907,106,907,107,102305
01 mar 20246,906,906,906,906,90-
29 feb 20247,007,006,706,906,901645
28 feb 20247,107,107,107,107,10-
27 feb 20246,806,806,807,107,1075
26 feb 20246,857,106,857,107,101687
23 feb 20247,007,007,007,007,00-
22 feb 20247,007,007,007,007,00-
21 feb 20247,007,007,007,007,00-
20 feb 20246,907,006,907,007,001894
19 feb 20246,906,906,907,107,1019
16 feb 20247,107,107,107,107,10-
15 feb 20247,107,107,107,107,10-
14 feb 20247,107,107,107,107,10-
13 feb 20246,806,806,807,107,1026
12 feb 20246,907,106,907,107,10729
09 feb 20246,906,906,906,956,95170
08 feb 20246,956,956,956,956,95-
07 feb 20246,906,956,406,956,951477
06 feb 20246,956,956,957,057,05130
05 feb 20246,857,056,807,057,051226
02 feb 20247,107,107,107,107,10-
01 feb 20247,107,107,107,107,10-
31 ene 20247,107,107,007,107,101288
30 ene 20247,357,357,357,357,35650
29 ene 20247,357,357,357,357,35-
26 ene 20247,357,357,357,357,35-
25 ene 20247,207,206,957,357,35421
24 ene 20247,357,357,357,357,35-
23 ene 20246,907,206,907,357,3589
22 ene 20247,357,357,357,357,35-
19 ene 20247,357,357,357,357,35-
18 ene 20247,357,357,357,357,35-
17 ene 20247,357,357,357,357,35100
16 ene 20247,007,357,007,357,35758
15 ene 20247,207,207,207,207,20535
12 ene 20247,407,407,407,407,40-
11 ene 20247,407,407,407,407,40-
10 ene 20247,407,407,407,407,40360
09 ene 20247,407,407,407,407,40-
08 ene 20247,207,207,207,407,40150
05 ene 20247,407,407,407,407,40-
04 ene 20247,107,107,107,407,4040
03 ene 20247,407,407,407,407,40-
02 ene 20246,857,406,857,407,40610
29 dic 20237,007,056,857,007,008232
28 dic 20237,307,457,007,307,301301
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...