Mercados españoles cerrados en 6 hrs 40 min
IBEX 35
8.275,60 -14,90 (-0,18%) Euro Stoxx 50
3.926,44 +5,54 (+0,14%) Dólar/Euro
1,0493 -0,0021 (-0,20%) Petróleo Brent
77,99 +0,82 (+1,06%) Oro
1.794,30 -3,70 (-0,21%) BTC-EUR
16.019,36 -126,50 (-0,78%)
Soluciones Cuatroochenta S.L. (480S.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:28PM CET. Mercado abierto.
Intervalo de fechas:
08 dic 2021 - 08 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2022 | 0,00 | 10,70 | 10,70 | 10,70 | 10,70 | 10.250 |
| 06 dic 2022 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 131 |
| 05 dic 2022 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 7 |
| 02 dic 2022 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 55 |
| 01 dic 2022 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 36 |
| 30 nov 2022 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 29 nov 2022 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 28 nov 2022 | 11,10 | 11,10 | 10,90 | 10,90 | 10,90 | 250 |
| 25 nov 2022 | 10,80 | 11,00 | 10,80 | 11,00 | 11,00 | 781 |
| 24 nov 2022 | 10,90 | 10,90 | 10,70 | 10,90 | 10,90 | 265 |
| 23 nov 2022 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 150 |
| 22 nov 2022 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 50 |
| 21 nov 2022 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 500 |
| 18 nov 2022 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 17 nov 2022 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 25 |
| 16 nov 2022 | 10,90 | 10,90 | 10,70 | 10,70 | 10,70 | 350 |
| 15 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 14 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 11 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 10 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 09 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 08 nov 2022 | 11,30 | 11,30 | 10,90 | 11,20 | 11,20 | 782 |
| 07 nov 2022 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 50 |
| 04 nov 2022 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 03 nov 2022 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 140 |
| 02 nov 2022 | 11,30 | 11,40 | 11,10 | 11,40 | 11,40 | 269 |
| 01 nov 2022 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 20 |
| 31 oct 2022 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 28 oct 2022 | 11,30 | 11,30 | 11,30 | 11,60 | 11,60 | 90 |
| 27 oct 2022 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 26 oct 2022 | 11,30 | 11,30 | 11,30 | 11,60 | 11,60 | 145 |
| 25 oct 2022 | 11,30 | 11,30 | 11,20 | 11,60 | 11,60 | 250 |
| 24 oct 2022 | 11,30 | 11,30 | 11,30 | 11,60 | 11,60 | 149 |
| 21 oct 2022 | 11,40 | 11,40 | 11,30 | 11,60 | 11,60 | 490 |
| 20 oct 2022 | 11,50 | 11,70 | 11,40 | 11,60 | 11,60 | 1236 |
| 19 oct 2022 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 18 oct 2022 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 89 |
| 17 oct 2022 | 11,40 | 11,40 | 11,30 | 11,40 | 11,40 | 190 |
| 14 oct 2022 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 500 |
| 13 oct 2022 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 12 oct 2022 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 11 oct 2022 | 11,50 | 11,50 | 11,30 | 11,40 | 11,40 | 533 |
| 10 oct 2022 | 11,50 | 11,60 | 11,20 | 11,60 | 11,60 | 850 |
| 07 oct 2022 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 20.150 |
| 06 oct 2022 | 11,30 | 11,80 | 11,30 | 11,80 | 11,80 | 1230 |
| 05 oct 2022 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 04 oct 2022 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 52 |
| 03 oct 2022 | 11,10 | 11,40 | 11,10 | 11,40 | 11,40 | 60 |
| 30 sept 2022 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 145 |
| 29 sept 2022 | 11,10 | 11,10 | 11,10 | 11,20 | 11,20 | 17 |
| 28 sept 2022 | 11,10 | 11,10 | 11,10 | 11,20 | 11,20 | 200 |
| 27 sept 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 580 |
| 26 sept 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 23 sept 2022 | 11,30 | 11,30 | 11,20 | 11,20 | 11,20 | 240 |
| 22 sept 2022 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 21 sept 2022 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 20 sept 2022 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 19 sept 2022 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 1000 |
| 16 sept 2022 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | 1000 |
| 15 sept 2022 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 14 sept 2022 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 13 sept 2022 | 12,20 | 12,20 | 12,00 | 12,00 | 12,00 | 350 |
| 12 sept 2022 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 09 sept 2022 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 08 sept 2022 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 1036 |
| 07 sept 2022 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 431 |
| 06 sept 2022 | 12,20 | 12,20 | 12,20 | 12,00 | 12,00 | 75 |
| 05 sept 2022 | 12,40 | 12,40 | 12,00 | 12,00 | 12,00 | 1175 |
| 02 sept 2022 | 12,30 | 12,50 | 12,30 | 12,40 | 12,40 | 500 |
| 01 sept 2022 | 12,10 | 12,20 | 12,10 | 12,20 | 12,20 | 2791 |
| 31 ago 2022 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | 1000 |
| 30 ago 2022 | 11,60 | 12,10 | 11,60 | 12,00 | 12,00 | 4507 |
| 29 ago 2022 | 12,50 | 12,50 | 12,20 | 12,20 | 12,20 | 153 |
| 26 ago 2022 | 12,20 | 12,50 | 12,20 | 12,20 | 12,20 | 569 |
| 25 ago 2022 | 12,80 | 12,80 | 12,40 | 12,60 | 12,60 | 449 |
| 24 ago 2022 | 12,40 | 12,40 | 12,40 | 12,60 | 12,60 | 350 |
| 23 ago 2022 | 12,90 | 12,90 | 12,50 | 12,60 | 12,60 | 3568 |
| 22 ago 2022 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 19 ago 2022 | 13,10 | 13,10 | 12,80 | 13,00 | 13,00 | 581 |
| 18 ago 2022 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | 23 |
| 17 ago 2022 | 13,50 | 13,50 | 13,10 | 13,30 | 13,30 | 1083 |
| 16 ago 2022 | 13,70 | 13,70 | 13,60 | 13,60 | 13,60 | 750 |
| 15 ago 2022 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 12 ago 2022 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 11 ago 2022 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 159 |
| 10 ago 2022 | 13,70 | 13,70 | 13,70 | 13,90 | 13,90 | 112 |
| 09 ago 2022 | 14,00 | 14,00 | 14,00 | 13,90 | 13,90 | 70 |
| 08 ago 2022 | 13,80 | 14,00 | 13,80 | 13,90 | 13,90 | 548 |
| 05 ago 2022 | 13,80 | 14,00 | 13,80 | 13,70 | 13,70 | 290 |
| 04 ago 2022 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 03 ago 2022 | 13,60 | 13,90 | 13,60 | 13,70 | 13,70 | 468 |
| 02 ago 2022 | 13,50 | 13,60 | 13,50 | 13,70 | 13,70 | 24 |
| 01 ago 2022 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 29 jul 2022 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 17.827 |
| 28 jul 2022 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 15 |
| 27 jul 2022 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 79 |
| 26 jul 2022 | 13,70 | 13,80 | 13,70 | 13,70 | 13,70 | 502 |
| 25 jul 2022 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | 249 |
| 22 jul 2022 | 13,80 | 14,20 | 13,80 | 14,20 | 14,20 | 1067 |
| 21 jul 2022 | 14,80 | 14,80 | 14,20 | 14,20 | 14,20 | 1570 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
