Mercados españoles abiertos en 7 hrs 37 min

Audax Renovables, S.A. (ADX.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,2430-0,0160 (-1,27%)
Al cierre: 05:35PM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 20231,27001,27001,23001,24301,2430603.242
06 feb 20231,28001,28001,22301,25901,25901.180.160
03 feb 20231,28401,30501,28101,30001,3000238.312
02 feb 20231,33601,33601,28401,28901,28901.071.537
01 feb 20231,35001,38901,30101,30601,30601.798.738
31 ene 20231,36001,36701,26601,29001,29002.183.253
30 ene 20231,39201,39201,36001,37501,3750735.457
27 ene 20231,39501,39501,36801,39001,3900483.117
26 ene 20231,38501,39801,36801,39501,3950928.894
25 ene 20231,40001,40001,35601,38201,3820728.929
24 ene 20231,41501,43001,35501,37901,37901.991.238
23 ene 20231,30601,41001,30101,40001,40003.294.847
20 ene 20231,28401,30701,26901,29701,2970562.502
19 ene 20231,32101,32101,25201,27801,27801.127.805
18 ene 20231,31101,33801,29301,30801,30801.180.837
17 ene 20231,25101,31901,25101,29001,29001.593.846
16 ene 20231,25001,28001,24001,25001,2500736.403
13 ene 20231,28601,31801,24201,24901,24901.882.677
12 ene 20231,30801,31201,18501,28501,28503.275.302
11 ene 20231,32601,34901,23601,28101,28104.746.566
10 ene 20231,19601,28701,18101,26001,26004.699.975
09 ene 20231,08001,18901,05801,16801,16803.916.004
06 ene 20230,90701,02900,89451,02501,02502.535.933
05 ene 20230,85700,91600,84200,89400,89401.220.228
04 ene 20230,86200,86200,83000,83000,8300601.617
03 ene 20230,82700,87000,81500,85600,8560981.911
02 ene 20230,75900,82000,75400,82000,8200720.240
30 dic 20220,77700,78000,74200,74950,74951.361.358
29 dic 20220,74250,79000,73600,77700,77701.116.061
28 dic 20220,75750,75750,73600,74550,7455441.473
27 dic 20220,77000,79000,75250,75250,7525462.064
23 dic 20220,76100,78500,75900,77800,7780281.886
22 dic 20220,77000,79350,75600,76050,7605328.707
21 dic 20220,76950,78050,75050,77350,7735360.369
20 dic 20220,76700,78900,76000,76000,7600168.652
19 dic 20220,77300,78950,77000,77000,7700111.353
16 dic 20220,79750,80300,77750,77750,7775283.898
15 dic 20220,80650,81000,78500,78500,7850251.487
14 dic 20220,82800,82800,79000,79700,7970203.441
13 dic 20220,80050,83000,80000,81000,8100194.163
12 dic 20220,82550,82550,80200,80200,8020174.851
09 dic 20220,81950,82850,80100,82000,8200182.363
08 dic 20220,82500,82500,80200,81350,8135106.699
07 dic 20220,85900,85900,82050,82050,8205201.276
06 dic 20220,86500,86800,84000,84800,8480168.666
05 dic 20220,85500,87000,83500,86300,8630140.753
02 dic 20220,85900,86900,83000,86300,8630442.358
01 dic 20220,89150,89950,83200,84200,8420862.355
30 nov 20220,91050,91600,88000,88000,88004.319.211
29 nov 20220,94200,95150,91000,91050,9105268.581
28 nov 20220,91950,93700,88450,93700,9370510.480
25 nov 20220,93000,96700,89000,91950,9195836.219
24 nov 20220,86500,94000,86500,93000,9300800.657
23 nov 20220,87650,87650,84250,87050,8705231.833
22 nov 20220,83500,87150,83500,85000,8500287.083
21 nov 20220,82300,84650,80000,83000,8300422.367
18 nov 20220,88000,88000,82300,82300,8230602.271
17 nov 20220,88200,90450,86000,86100,8610518.007
16 nov 20220,89500,97750,88050,88050,88051.801.057
15 nov 20220,78900,89500,78600,89000,89002.243.641
14 nov 20220,77150,78700,76500,77200,7720279.873
11 nov 20220,79400,79400,76200,77250,7725327.834
10 nov 20220,76850,79800,76300,77900,7790280.582
09 nov 20220,76000,79150,76000,76500,7650127.496
08 nov 20220,77950,77950,75600,77700,7770123.893
07 nov 20220,76100,77800,75400,75550,7555321.987
04 nov 20220,76400,77000,75200,76000,7600131.899
03 nov 20220,79500,79500,75200,76500,7650197.497
02 nov 20220,77500,79500,76700,76850,7685526.054
01 nov 20220,74000,80500,74000,78950,7895386.996
31 oct 20220,73100,75450,73100,73750,7375166.525
28 oct 20220,75100,76750,73100,73250,7325289.316
27 oct 20220,77150,78050,75150,75850,7585157.616
26 oct 20220,76000,77500,75500,75800,7580111.250
25 oct 20220,74100,76100,74100,75100,751068.554
24 oct 20220,75900,79500,74500,75350,7535215.736
21 oct 20220,77100,77100,72650,73950,7395127.402
20 oct 20220,75200,78000,75200,75600,7560185.120
19 oct 20220,74300,76500,72200,75400,7540526.916
18 oct 20220,71500,74550,71500,73250,7325355.045
17 oct 20220,69850,72850,69500,72100,7210280.369
14 oct 20220,73350,73400,71050,71050,7105180.689
13 oct 20220,69950,72950,66200,70400,7040507.760
12 oct 20220,73450,73450,70300,70300,7030168.182
11 oct 20220,75000,75000,71800,72550,7255243.015
10 oct 20220,76500,77300,75150,75200,7520119.240
07 oct 20220,77200,78850,76800,76800,7680229.475
06 oct 20220,78050,80100,77400,78100,7810144.675
05 oct 20220,82250,82250,78000,78750,7875204.551
04 oct 20220,79950,82000,78400,81000,8100330.089
03 oct 20220,82100,82100,78000,78400,7840413.595
30 sept 20220,88450,88450,83500,83500,8350644.079
29 sept 20220,80950,85000,78900,83900,8390402.348
28 sept 20220,80400,80950,77200,80950,8095505.878
27 sept 20220,85950,85950,80000,81700,8170436.426
26 sept 20220,87300,88000,83500,84500,8450193.242
23 sept 20220,92700,93500,83100,86650,86651.225.198
22 sept 20220,92650,94750,90500,92500,9250298.593
21 sept 20220,94550,96800,90200,92650,9265421.631
20 sept 20220,96600,98500,96000,96350,9635247.595
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...