Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,000,00 (0,00%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202215,8015,9015,8016,0016,00174
23 jun 202216,0016,0016,0016,0016,00-
22 jun 202215,8015,8015,8016,0016,0010
21 jun 202215,8015,8015,6016,0016,00450
20 jun 202215,8015,8015,8015,8015,80105
17 jun 202216,2016,2016,2016,0016,003
16 jun 202215,8015,8015,8015,8015,80160
15 jun 202215,8015,8015,8015,8015,8065
14 jun 202216,2016,4016,2016,0016,00323
13 jun 202216,0016,0016,0016,0016,001087
10 jun 202216,2016,2015,8016,2016,20494
09 jun 202216,4016,4016,0016,2016,20514
08 jun 202216,1016,8016,1016,6016,60633
07 jun 202215,8715,8715,8715,8715,87-
06 jun 202215,8715,8715,8715,8715,87-
03 jun 202215,6716,0614,8915,8715,873486
02 jun 202215,6715,7715,6715,8715,8799
01 jun 202215,8715,8715,8715,8715,87-
31 may 202215,9615,9615,9615,8715,871
30 may 202216,0016,2016,0016,3016,30145
27 may 202216,0016,0016,0016,3016,30160
26 may 202215,8016,3015,8016,3016,302615
25 may 202215,6015,6015,4015,5015,50833
24 may 202215,7015,7015,7016,0016,00228
23 may 202215,7015,7015,7016,0016,00160
20 may 202216,0016,0016,0016,0016,00-
19 may 202216,0016,0016,0016,0016,00-
18 may 202216,0016,0015,8016,0016,0087
17 may 202216,1016,1016,1016,0016,00302
16 may 202216,0016,0016,0016,0016,00-
13 may 202216,0016,0016,0016,0016,00767
12 may 202216,0016,0016,0016,1016,10127
11 may 202216,0016,0016,0016,1016,10150
10 may 202216,0016,0016,0016,1016,10150
09 may 202216,0016,0016,0016,1016,10150
06 may 202216,1016,1016,1016,1016,10-
05 may 202216,1016,1016,1016,1016,10-
04 may 202216,1016,1016,1016,1016,10-
03 may 202216,3016,3016,1016,1016,10527
02 may 202216,5016,5016,5016,4016,4018
29 abr 202216,3016,3016,3016,4016,40286
28 abr 202216,3016,3016,3016,4016,40150
27 abr 202216,6016,6016,3016,4016,40700
26 abr 202216,8016,9016,7016,7016,70659
25 abr 202216,7016,9016,7016,9016,90273
22 abr 202216,7016,7016,7016,9016,90150
21 abr 202216,7016,7016,6016,9016,90248
20 abr 202216,9016,9016,9016,9016,90-
19 abr 202216,9016,9016,9016,9016,90-
14 abr 202216,9016,9016,9016,9016,90-
13 abr 202216,7016,7016,6016,9016,90179
12 abr 202216,7016,7016,6016,9016,90200
11 abr 202216,9016,9016,9016,9016,90-
08 abr 202216,7016,7016,7016,9016,9015
07 abr 202217,0017,0017,0016,9016,9035
06 abr 202216,9016,9016,9016,9016,90-
05 abr 202216,7016,9016,7016,9016,90101
04 abr 202216,7016,7016,7016,7016,7057
01 abr 202216,7016,9016,6016,9016,90228
31 mar 202216,8516,8516,8516,8516,85500
30 mar 202217,1017,1017,1017,1017,10-
29 mar 202217,0017,0017,0017,1017,1061
28 mar 202217,3017,3017,3017,1017,10150
25 mar 202217,2517,2517,2517,1017,1070
24 mar 202217,0017,0017,0017,1017,1030
23 mar 202217,0017,0017,0017,1017,10235
22 mar 202217,0017,0017,0017,1017,10250
21 mar 202217,1017,1017,1017,1017,10-
18 mar 202217,1017,1017,1017,1017,10-
17 mar 202217,0017,2517,0017,1017,1071
16 mar 202217,1017,1017,1017,1017,10-
15 mar 202217,0017,0017,0017,1017,10130
14 mar 202217,0017,0017,0017,1017,10150
11 mar 202217,3017,3017,0017,1017,10155
10 mar 202217,1017,1017,1017,1017,10-
09 mar 202217,2017,2017,0017,1017,10533
08 mar 202216,8017,7016,8016,8016,802457
07 mar 202216,8016,8016,6017,0017,00456
04 mar 202216,8016,8016,6017,0017,00200
03 mar 202217,0017,0017,0017,0017,00-
02 mar 202216,8016,8016,8017,0017,00150
01 mar 202217,0017,0017,0017,0017,00-
28 feb 202216,6016,6016,5017,0017,00461
25 feb 202216,4017,2016,4017,0017,001232
24 feb 202217,3017,3016,6016,6016,601643
23 feb 202217,5017,5017,5017,5017,5056
22 feb 202218,0018,0017,5017,5017,501561
21 feb 202218,0018,1018,0018,0018,00653
18 feb 202218,0018,0018,0018,1018,1085
17 feb 202218,1018,1018,1018,1018,10-
16 feb 202218,0018,0018,0018,1018,1043
15 feb 202218,0018,0018,0018,1018,10249
14 feb 202218,0018,0018,0018,1018,10150
11 feb 202218,1018,1018,1018,1018,10-
10 feb 202218,4018,4018,1018,1018,10856
09 feb 202218,4018,4018,4018,5018,5078
08 feb 202218,7018,7018,4018,5018,50729
07 feb 202218,6018,6018,6018,7518,75290
04 feb 202218,6018,6018,5018,7518,75185
03 feb 202218,5519,4018,5018,7518,753135
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...