Mercados españoles cerrados en 6 hrs 40 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,70-0,30 (-2,73%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 20220,0010,7010,7010,7010,7010.250
06 dic 202210,8010,8010,8010,8010,80131
05 dic 202210,8010,8010,8010,8010,807
02 dic 202210,8010,8010,8010,8010,8055
01 dic 202210,8010,8010,8010,8010,8036
30 nov 202210,9010,9010,9010,9010,90-
29 nov 202210,9010,9010,9010,9010,90-
28 nov 202211,1011,1010,9010,9010,90250
25 nov 202210,8011,0010,8011,0011,00781
24 nov 202210,9010,9010,7010,9010,90265
23 nov 202210,9010,9010,9010,9010,90150
22 nov 202211,0011,0011,0011,0011,0050
21 nov 202211,0011,0011,0011,0011,00500
18 nov 202211,0011,0011,0011,0011,00-
17 nov 202211,0011,0011,0011,0011,0025
16 nov 202210,9010,9010,7010,7010,70350
15 nov 202211,2011,2011,2011,2011,20-
14 nov 202211,2011,2011,2011,2011,20-
11 nov 202211,2011,2011,2011,2011,20-
10 nov 202211,2011,2011,2011,2011,20-
09 nov 202211,2011,2011,2011,2011,20-
08 nov 202211,3011,3010,9011,2011,20782
07 nov 202211,3011,3011,3011,3011,3050
04 nov 202211,6011,6011,6011,6011,60-
03 nov 202211,6011,6011,6011,6011,60140
02 nov 202211,3011,4011,1011,4011,40269
01 nov 202211,6011,6011,6011,6011,6020
31 oct 202211,6011,6011,6011,6011,60-
28 oct 202211,3011,3011,3011,6011,6090
27 oct 202211,6011,6011,6011,6011,60-
26 oct 202211,3011,3011,3011,6011,60145
25 oct 202211,3011,3011,2011,6011,60250
24 oct 202211,3011,3011,3011,6011,60149
21 oct 202211,4011,4011,3011,6011,60490
20 oct 202211,5011,7011,4011,6011,601236
19 oct 202211,4011,4011,4011,4011,40-
18 oct 202211,4011,4011,4011,4011,4089
17 oct 202211,4011,4011,3011,4011,40190
14 oct 202211,4011,4011,4011,4011,40500
13 oct 202211,4011,4011,4011,4011,40-
12 oct 202211,4011,4011,4011,4011,40-
11 oct 202211,5011,5011,3011,4011,40533
10 oct 202211,5011,6011,2011,6011,60850
07 oct 202211,6011,6011,6011,6011,6020.150
06 oct 202211,3011,8011,3011,8011,801230
05 oct 202211,1011,1011,1011,1011,10-
04 oct 202211,1011,1011,1011,1011,1052
03 oct 202211,1011,4011,1011,4011,4060
30 sept 202211,1011,1011,1011,1011,10145
29 sept 202211,1011,1011,1011,2011,2017
28 sept 202211,1011,1011,1011,2011,20200
27 sept 202211,2011,2011,2011,2011,20580
26 sept 202211,2011,2011,2011,2011,20-
23 sept 202211,3011,3011,2011,2011,20240
22 sept 202211,5011,5011,5011,5011,50-
21 sept 202211,5011,5011,5011,5011,50-
20 sept 202211,5011,5011,5011,5011,50-
19 sept 202211,5011,5011,5011,5011,501000
16 sept 202211,8011,8011,8011,8011,801000
15 sept 202212,0012,0012,0012,0012,00-
14 sept 202212,0012,0012,0012,0012,00-
13 sept 202212,2012,2012,0012,0012,00350
12 sept 202212,0012,0012,0012,0012,00-
09 sept 202212,0012,0012,0012,0012,00-
08 sept 202212,0012,0012,0012,0012,001036
07 sept 202212,0012,0012,0012,0012,00431
06 sept 202212,2012,2012,2012,0012,0075
05 sept 202212,4012,4012,0012,0012,001175
02 sept 202212,3012,5012,3012,4012,40500
01 sept 202212,1012,2012,1012,2012,202791
31 ago 202212,1012,1012,1012,1012,101000
30 ago 202211,6012,1011,6012,0012,004507
29 ago 202212,5012,5012,2012,2012,20153
26 ago 202212,2012,5012,2012,2012,20569
25 ago 202212,8012,8012,4012,6012,60449
24 ago 202212,4012,4012,4012,6012,60350
23 ago 202212,9012,9012,5012,6012,603568
22 ago 202213,0013,0013,0013,0013,00-
19 ago 202213,1013,1012,8013,0013,00581
18 ago 202213,1013,1013,1013,1013,1023
17 ago 202213,5013,5013,1013,3013,301083
16 ago 202213,7013,7013,6013,6013,60750
15 ago 202213,7013,7013,7013,7013,70-
12 ago 202213,7013,7013,7013,7013,70-
11 ago 202213,7013,7013,7013,7013,70159
10 ago 202213,7013,7013,7013,9013,90112
09 ago 202214,0014,0014,0013,9013,9070
08 ago 202213,8014,0013,8013,9013,90548
05 ago 202213,8014,0013,8013,7013,70290
04 ago 202213,7013,7013,7013,7013,70-
03 ago 202213,6013,9013,6013,7013,70468
02 ago 202213,5013,6013,5013,7013,7024
01 ago 202213,5013,5013,5013,5013,50-
29 jul 202213,5013,5013,5013,5013,5017.827
28 jul 202213,7013,7013,7013,7013,7015
27 jul 202213,7013,7013,7013,7013,7079
26 jul 202213,7013,8013,7013,7013,70502
25 jul 202213,8013,8013,8013,8013,80249
22 jul 202213,8014,2013,8014,2014,201067
21 jul 202214,8014,8014,2014,2014,201570
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...