Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.086,68 +820,02 (+1,54%)
Soluciones Cuatroochenta S.A. (480S.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 12:32PM CEST
Intervalo de fechas:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 11,40 | 11,40 | 11,40 | 11,90 | 11,90 | 214 |
| 12 sept 2024 | 11,60 | 11,60 | 11,60 | 11,90 | 11,90 | 200 |
| 11 sept 2024 | 11,40 | 11,40 | 11,40 | 11,90 | 11,90 | 386 |
| 10 sept 2024 | 11,40 | 11,40 | 11,40 | 11,90 | 11,90 | 83 |
| 09 sept 2024 | 11,80 | 11,80 | 11,80 | 11,90 | 11,90 | 174 |
| 06 sept 2024 | 11,70 | 11,70 | 11,70 | 11,90 | 11,90 | 100 |
| 05 sept 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 04 sept 2024 | 11,90 | 12,00 | 11,90 | 11,90 | 11,90 | 500 |
| 03 sept 2024 | 11,70 | 11,70 | 11,70 | 12,00 | 12,00 | 30 |
| 02 sept 2024 | 11,40 | 12,10 | 11,30 | 12,00 | 12,00 | 1042 |
| 30 ago 2024 | 11,40 | 11,40 | 11,40 | 11,60 | 11,60 | 250 |
| 29 ago 2024 | 11,40 | 11,40 | 11,40 | 11,60 | 11,60 | 250 |
| 28 ago 2024 | 11,20 | 12,20 | 11,20 | 11,60 | 11,60 | 7221 |
| 27 ago 2024 | 10,80 | 11,20 | 10,80 | 11,00 | 11,00 | 1000 |
| 26 ago 2024 | 10,90 | 10,90 | 10,90 | 11,10 | 11,10 | 120 |
| 23 ago 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 22 ago 2024 | 10,80 | 10,80 | 10,70 | 11,10 | 11,10 | 143 |
| 21 ago 2024 | 10,80 | 11,30 | 10,70 | 11,10 | 11,10 | 1813 |
| 20 ago 2024 | 10,90 | 10,90 | 10,40 | 10,40 | 10,40 | 839 |
| 19 ago 2024 | 11,00 | 11,00 | 11,00 | 11,60 | 11,60 | 74 |
| 16 ago 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 15 ago 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 14 ago 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 13 ago 2024 | 11,10 | 11,10 | 11,10 | 11,60 | 11,60 | 250 |
| 12 ago 2024 | 11,10 | 11,10 | 11,10 | 11,60 | 11,60 | 280 |
| 09 ago 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 08 ago 2024 | 11,10 | 11,10 | 11,00 | 11,60 | 11,60 | 240 |
| 07 ago 2024 | 11,10 | 11,10 | 11,10 | 11,60 | 11,60 | 7 |
| 06 ago 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 05 ago 2024 | 11,10 | 11,10 | 11,10 | 11,60 | 11,60 | 132 |
| 02 ago 2024 | 11,40 | 11,40 | 11,10 | 11,60 | 11,60 | 108 |
| 01 ago 2024 | 11,00 | 11,10 | 11,00 | 11,60 | 11,60 | 215 |
| 31 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 30 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 29 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 26 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 25 jul 2024 | 11,00 | 11,00 | 11,00 | 11,60 | 11,60 | 100 |
| 24 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 23 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 22 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 19 jul 2024 | 11,00 | 11,00 | 11,00 | 11,60 | 11,60 | 140 |
| 18 jul 2024 | 11,00 | 11,00 | 11,00 | 11,60 | 11,60 | 50 |
| 17 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 16 jul 2024 | 11,00 | 11,00 | 11,00 | 11,60 | 11,60 | 176 |
| 15 jul 2024 | 11,10 | 11,60 | 11,10 | 11,60 | 11,60 | 151 |
| 12 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 11 jul 2024 | 11,40 | 11,70 | 11,40 | 11,60 | 11,60 | 1025 |
| 10 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 09 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 08 jul 2024 | 11,40 | 11,40 | 11,40 | 11,60 | 11,60 | 325 |
| 05 jul 2024 | 11,30 | 11,30 | 11,30 | 11,60 | 11,60 | 170 |
| 04 jul 2024 | 11,40 | 11,70 | 11,40 | 11,60 | 11,60 | 694 |
| 03 jul 2024 | 11,30 | 11,30 | 10,90 | 11,10 | 11,10 | 502 |
| 02 jul 2024 | 11,40 | 11,40 | 11,40 | 11,60 | 11,60 | 100 |
| 01 jul 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 600 |
| 28 jun 2024 | 11,20 | 11,80 | 11,20 | 11,50 | 11,50 | 25.564 |
| 27 jun 2024 | 11,80 | 11,80 | 10,90 | 11,00 | 11,00 | 2135 |
| 26 jun 2024 | 11,60 | 11,60 | 11,60 | 11,80 | 11,80 | 150 |
| 25 jun 2024 | 11,20 | 11,20 | 11,20 | 11,80 | 11,80 | 200 |
| 24 jun 2024 | 11,60 | 11,60 | 11,60 | 11,80 | 11,80 | 188 |
| 21 jun 2024 | 11,60 | 11,80 | 11,60 | 11,80 | 11,80 | 700 |
| 20 jun 2024 | 11,60 | 11,60 | 11,60 | 11,80 | 11,80 | 250 |
| 19 jun 2024 | 11,60 | 11,60 | 11,60 | 11,80 | 11,80 | 163 |
| 18 jun 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 17 jun 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | 30 |
| 14 jun 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 13 jun 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | 765 |
| 12 jun 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 2 |
| 11 jun 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 165 |
| 10 jun 2024 | 11,50 | 11,90 | 11,50 | 11,70 | 11,70 | 1223 |
| 07 jun 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 06 jun 2024 | 11,40 | 11,40 | 11,30 | 11,30 | 11,30 | 179 |
| 05 jun 2024 | 11,30 | 11,40 | 11,00 | 11,30 | 11,30 | 2250 |
| 04 jun 2024 | 11,30 | 11,40 | 11,00 | 11,30 | 11,30 | 1814 |
| 03 jun 2024 | 11,50 | 11,50 | 11,10 | 11,10 | 11,10 | 1360 |
| 31 may 2024 | 11,00 | 11,50 | 11,00 | 11,40 | 11,40 | 1484 |
| 30 may 2024 | 10,70 | 11,00 | 10,60 | 11,00 | 11,00 | 2472 |
| 29 may 2024 | 10,80 | 10,80 | 10,40 | 10,40 | 10,40 | 1265 |
| 28 may 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 300 |
| 27 may 2024 | 10,40 | 10,90 | 10,30 | 10,80 | 10,80 | 1570 |
| 24 may 2024 | 10,60 | 10,60 | 10,00 | 10,40 | 10,40 | 2775 |
| 23 may 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 22 may 2024 | 10,90 | 10,90 | 10,80 | 10,80 | 10,80 | 1434 |
| 21 may 2024 | 10,70 | 11,00 | 10,70 | 10,70 | 10,70 | 650 |
| 20 may 2024 | 10,00 | 10,90 | 10,00 | 10,40 | 10,40 | 9204 |
| 17 may 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 16 may 2024 | 9,80 | 10,00 | 9,80 | 10,00 | 10,00 | 330 |
| 15 may 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 |
| 14 may 2024 | 9,60 | 10,00 | 9,50 | 10,00 | 10,00 | 967 |
| 13 may 2024 | 9,80 | 10,00 | 9,70 | 9,70 | 9,70 | 816 |
| 10 may 2024 | 10,20 | 10,20 | 9,80 | 10,20 | 10,20 | 400 |
| 09 may 2024 | 9,80 | 9,80 | 9,80 | 10,20 | 10,20 | 87 |
| 08 may 2024 | 10,20 | 10,20 | 9,90 | 10,20 | 10,20 | 345 |
| 07 may 2024 | 10,00 | 10,20 | 10,00 | 10,20 | 10,20 | 15.419 |
| 06 may 2024 | 10,00 | 10,20 | 10,00 | 10,20 | 10,20 | 382 |
| 03 may 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 02 may 2024 | 10,00 | 10,00 | 9,80 | 10,20 | 10,20 | 281 |
| 30 abr 2024 | 10,00 | 10,40 | 10,00 | 10,20 | 10,20 | 371 |
| 29 abr 2024 | 10,40 | 10,50 | 10,00 | 10,20 | 10,20 | 451 |
| 26 abr 2024 | 10,50 | 10,80 | 10,00 | 10,20 | 10,20 | 2322 |
| *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.