Mercados españoles abiertos en 2 hrs 39 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,600,00 (0,00%)
Al cierre: 04:37PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202218,5018,5018,4018,6018,60495
26 ene 202218,5018,5018,5018,6018,6098
25 ene 202218,5018,5018,5018,6018,60351
24 ene 202218,7018,7018,7018,6018,60516
21 ene 202219,0019,0018,7519,0019,00119
20 ene 202219,0019,0019,0019,0019,0050
19 ene 202218,6519,0018,6519,0019,002035
18 ene 202218,5018,5018,5018,5518,55246
17 ene 202218,7018,7018,5518,5518,55573
14 ene 202218,7018,7018,5518,7518,75210
13 ene 202218,7518,7518,7518,7518,75659
12 ene 202218,8518,8518,8518,8518,85-
11 ene 202218,8518,8518,8518,8518,85128
10 ene 202218,8518,8518,8519,0019,00100
07 ene 202218,6519,0018,6519,0019,003000
06 ene 202218,5518,5518,5518,5518,5572
05 ene 202218,6518,6518,5018,5518,55354
04 ene 202218,5018,5018,5018,5518,55327
03 ene 202218,6018,7518,5518,5518,55859
30 dic 202118,5018,7518,5018,5018,501513
29 dic 202118,5018,6518,5018,5018,5015.350
28 dic 202118,6018,6018,5018,5018,50674
27 dic 202119,3019,3018,5518,6518,651455
23 dic 202119,4019,4019,3519,5019,50224
22 dic 202119,3019,5019,3019,5019,50216
21 dic 202119,5019,5019,5019,5019,5050
20 dic 202119,3019,3019,2019,5019,50152
17 dic 202119,0019,6019,0019,5019,502578
16 dic 202118,8018,9518,8019,0019,00185
15 dic 202119,2019,2018,8019,0019,00506
14 dic 202119,0019,0519,0018,9518,95200
13 dic 202119,0519,0519,0018,9518,95220
10 dic 202119,0019,0018,8018,9518,95170
09 dic 202118,4519,0018,4519,0019,00862
08 dic 202118,4518,4518,3018,6018,60377
07 dic 202118,7018,7018,6018,6018,60699
06 dic 202118,7018,7018,6018,8518,85480
03 dic 202118,8518,9018,8518,8518,85100
02 dic 202118,7018,8018,7018,8018,80262
01 dic 202119,3519,4018,8518,8518,85732
30 nov 202119,1019,5019,1019,3519,35791
29 nov 202119,1019,1019,1019,1019,1075
26 nov 202119,5019,5019,1019,3019,30737
25 nov 202119,0019,5019,0019,5019,501637
24 nov 202119,4019,4018,2018,4018,402618
23 nov 202117,2521,0017,2519,2019,2010.653
22 nov 202117,1017,1016,8017,0017,00775
19 nov 202116,1516,7516,0016,7516,752084
18 nov 202114,6516,0014,5516,0016,002637
17 nov 202114,5514,5514,5514,5514,55683
16 nov 202113,9014,4513,9014,4514,451538
15 nov 202113,6513,9013,3013,9013,902178
12 nov 202113,2013,3513,2013,3513,351175
11 nov 202113,8513,8512,6013,1513,153283
10 nov 202114,1514,1513,8013,8513,851235
09 nov 202114,5014,5014,0014,2514,252374
08 nov 202114,7014,7014,5514,5514,551151
05 nov 202114,9014,9014,9015,0015,00269
04 nov 202114,8015,1014,8015,0015,00117
03 nov 202115,0015,1514,8015,0015,00569
02 nov 202115,3015,3014,9015,0515,051107
01 nov 202115,6515,6515,3015,3515,35202
29 oct 202115,6515,6515,2515,3515,35252
28 oct 202115,5015,5015,2015,3515,35920
27 oct 202115,7015,7015,7015,7015,70-
26 oct 202115,5015,5015,4015,7015,70199
25 oct 202115,7015,7015,7015,7015,70-
22 oct 202115,5015,5015,5015,7015,70172
21 oct 202115,7015,7015,5015,7015,70235
20 oct 202115,7015,7015,5015,7015,701315
19 oct 202116,0016,0015,8015,8015,804
18 oct 202116,0016,0015,6515,8015,80571
15 oct 202116,3016,3016,3016,1016,10100
14 oct 202116,0016,0015,8516,1016,10184
13 oct 202116,1016,1016,0016,1016,10130
12 oct 202116,0016,3016,0016,1016,10159
11 oct 202116,2016,3516,1016,1016,10873
08 oct 202116,3016,5016,3016,5016,50599
07 oct 202116,2516,2516,1516,2016,20586
06 oct 202116,2516,2516,2516,4016,4040
05 oct 202116,3016,3016,1516,4016,40120
04 oct 202116,2516,2516,2516,4016,4036
01 oct 202116,2516,2516,1516,1516,15398
30 sept 202116,2516,2516,2516,4016,4077
29 sept 202116,5016,5016,2016,4016,40668
28 sept 202116,5016,5016,2016,7016,70499
27 sept 202116,5016,7016,5016,7016,70180
24 sept 202116,7016,7016,7016,7016,70-
23 sept 202116,7016,7016,7016,7016,70-
22 sept 202116,5016,5016,5016,7016,7072
21 sept 202116,5016,5016,4016,4016,40165
20 sept 202116,7016,7016,4016,4016,40278
17 sept 202116,7016,7016,7016,7016,70100
16 sept 202116,7016,9016,4016,7016,70420
15 sept 202116,7016,7016,7016,7016,7060
14 sept 202116,7016,7016,7016,7016,705
13 sept 202116,7016,9016,7016,7016,70298
10 sept 202116,4016,4016,4016,7016,70195
09 sept 202116,6016,8016,6016,7016,70576
08 sept 202116,8016,8016,6016,6016,60640
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...