Mercados españoles cerrados en 31 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,90-0,20 (-2,47%)
A partir del 09:23AM CEST. Mercado abierto.
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 oct 20237,907,907,907,907,90535
29 sept 20237,907,907,907,907,90400
28 sept 20238,108,107,807,807,80437
27 sept 20237,758,207,758,208,201158
26 sept 20237,857,957,857,957,952385
25 sept 20238,008,007,857,857,85520
22 sept 20238,058,058,058,058,05-
21 sept 20237,708,057,708,058,052748
20 sept 20237,857,857,857,857,85-
19 sept 20237,857,857,857,857,85-
18 sept 20237,857,857,857,857,8540
15 sept 20237,657,657,657,657,65-
14 sept 20237,657,657,657,657,65137
13 sept 20237,707,707,707,707,70500
12 sept 20238,008,008,008,008,00-
11 sept 20238,008,008,008,008,005
08 sept 20237,807,907,807,907,906920
07 sept 20237,957,957,957,957,95-
06 sept 20237,807,957,807,957,95500
05 sept 20237,857,857,857,857,8570
04 sept 20237,807,807,807,807,80-
01 sept 20237,807,807,807,807,80-
31 ago 20237,807,807,807,807,80-
30 ago 20237,957,957,807,807,801641
29 ago 20238,008,007,757,807,801364
28 ago 20237,758,007,708,008,001323
25 ago 20238,258,258,258,258,25-
24 ago 20238,258,258,258,258,25-
23 ago 20238,258,258,258,258,25-
22 ago 20238,258,258,258,258,25-
21 ago 20238,208,258,208,258,25420
18 ago 20237,658,007,658,008,00614
17 ago 20237,857,857,657,657,65550
16 ago 20237,857,857,857,857,8550
15 ago 20237,907,907,907,907,90125
14 ago 20238,008,007,807,807,801399
11 ago 20238,158,158,158,158,1594
10 ago 20237,808,657,808,658,651101
09 ago 20237,958,657,958,008,004357
08 ago 20238,308,308,308,308,30-
07 ago 20238,308,308,308,308,3046
04 ago 20238,508,508,408,408,40350
03 ago 20238,308,308,308,308,30-
02 ago 20238,308,308,108,308,30615
01 ago 20238,258,258,258,258,25-
31 jul 20238,808,808,258,258,25554
28 jul 20238,208,608,208,608,60121
27 jul 20238,508,508,408,508,50902
26 jul 20238,508,508,508,508,5072
25 jul 20238,608,608,608,608,60135
24 jul 20238,908,908,908,908,90-
21 jul 20238,608,908,608,908,90505
20 jul 20239,009,009,009,009,00-
19 jul 20238,809,008,809,009,00720
18 jul 20238,808,808,808,808,80300
17 jul 20238,808,808,808,808,80-
14 jul 20238,808,808,808,808,80-
13 jul 20239,109,108,808,808,80324
12 jul 20238,809,008,808,808,80232
11 jul 20239,109,109,109,109,1011
10 jul 20239,009,009,009,009,00600
07 jul 20239,009,009,009,009,00-
06 jul 20239,009,009,009,009,00100
05 jul 20239,009,009,009,009,00584
04 jul 20238,958,958,558,558,55254
03 jul 20239,009,008,608,908,90375
30 jun 20238,808,808,808,808,80200
29 jun 20238,808,808,808,808,80-
28 jun 20238,808,808,808,808,80500
27 jun 20238,809,208,809,209,201300
26 jun 20239,159,158,609,159,151150
23 jun 20239,159,159,159,159,15100
22 jun 20239,209,209,209,209,20-
21 jun 20239,209,209,209,209,201111
20 jun 20239,009,009,009,009,0040
19 jun 20239,159,159,159,159,1550
16 jun 20239,159,159,159,159,15183
15 jun 20239,159,159,159,159,15315
14 jun 20239,159,159,159,159,153813
13 jun 20238,508,658,508,658,65845
12 jun 20238,358,358,358,358,35250
09 jun 20238,158,308,158,308,301946
08 jun 20238,758,758,258,308,304701
07 jun 20238,808,808,758,808,80726
06 jun 20238,609,158,609,159,15747
05 jun 20238,808,808,808,808,80550
02 jun 20238,508,508,508,508,50-
01 jun 20238,858,858,508,508,50590
31 may 20238,858,858,858,858,85100
30 may 20239,109,108,608,608,60904
29 may 20238,858,858,858,858,85-
26 may 20239,059,058,858,858,85604
25 may 20239,109,109,109,109,10-
24 may 20239,159,159,109,109,102161
23 may 20239,309,309,309,309,30-
22 may 20239,309,309,309,309,30-
19 may 20239,309,309,309,309,301
18 may 20239,109,109,109,109,10271
17 may 20239,109,109,109,109,10-
16 may 20239,159,159,109,109,10224
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...