Mercados españoles cerrados en 5 hrs 47 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,1500+0,0070 (+0,61%)
A partir del 11:26AM CET. Mercado abierto.
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 20231,18001,18001,14701,15001,1500122.329
20 mar 2023------
17 mar 20231,19101,20501,12201,12201,1220730.113
16 mar 20231,20001,23701,16801,18201,18201.019.600
15 mar 20231,33401,33401,18701,19201,19201.842.551
14 mar 20231,32501,34401,30601,31801,3180587.105
13 mar 20231,31501,32201,24201,30501,3050876.676
10 mar 20231,31401,33301,29601,31101,3110930.568
09 mar 20231,33101,36001,31401,33501,3350658.998
08 mar 20231,35001,35601,32401,34701,3470405.016
07 mar 20231,36001,38401,34001,35101,3510841.034
06 mar 20231,36401,37001,32601,34201,3420610.646
03 mar 20231,37001,38501,36001,36401,3640229.035
02 mar 20231,37601,39801,33901,35501,3550640.279
01 mar 20231,40101,45001,35101,35101,35101.890.156
28 feb 20231,32001,40101,27101,40101,40106.203.073
27 feb 20231,33801,39301,30501,32401,32402.197.062
24 feb 20231,29701,33901,29701,30301,3030980.495
23 feb 20231,30001,31901,28001,28401,2840615.718
22 feb 20231,34801,35801,31101,31101,3110507.843
21 feb 20231,36501,37301,33501,35001,3500781.594
20 feb 20231,35001,39401,34301,35501,35501.659.411
17 feb 20231,34001,34501,31101,34301,3430422.739
16 feb 20231,32001,34401,31801,31901,3190474.443
15 feb 20231,34501,35001,30801,32901,3290422.416
14 feb 20231,33001,37001,32601,33801,33801.090.963
13 feb 20231,27101,35501,26501,31501,31501.048.117
10 feb 20231,23801,27501,23601,27501,2750446.344
09 feb 20231,25001,27501,23701,24401,2440477.673
08 feb 20231,26901,26901,23201,25401,2540365.728
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...