Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,8630+0,0210 (+2,49%)
Al cierre: 05:35PM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20220,85900,86900,83000,86300,8630442.358
01 dic 2022------
30 nov 2022------
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
19 sept 20221,00901,00900,96000,96450,9645443.603
16 sept 20221,01501,02101,00501,00601,006097.853
15 sept 20221,01501,03601,01501,02701,027091.075
14 sept 20221,04601,04601,00101,01901,0190140.894
13 sept 20221,04201,07001,02701,04401,0440233.301
12 sept 20221,03201,04001,02001,03101,0310120.993
09 sept 20221,05001,05201,03501,03501,0350114.093
08 sept 20221,05601,05601,02501,03501,035084.900
07 sept 20221,02501,09201,00401,03801,0380220.716
06 sept 20221,01201,02601,01101,01101,0110110.496
05 sept 20221,07001,07001,01001,01801,0180305.245
02 sept 20221,10001,10001,05201,05801,058098.869
01 sept 20221,10401,10401,07601,09501,095060.754
31 ago 20221,09901,10801,08001,09901,0990202.554
30 ago 20221,08101,10601,08001,08001,080093.057
29 ago 20221,08801,12601,08001,08001,080079.101
26 ago 20221,11501,13901,08801,09001,0900168.679
25 ago 20221,10101,16401,10001,11601,1160554.839
24 ago 20221,09501,10001,07501,09501,0950152.488
23 ago 20221,08101,08701,07401,07801,078042.570
22 ago 20221,07801,09401,06501,08101,0810200.496
19 ago 20221,08501,12601,08501,08601,0860155.629
18 ago 20221,10201,12201,10201,10401,104025.100
17 ago 20221,13501,14601,11001,12101,1210163.894
16 ago 20221,15401,15401,12901,14601,1460119.396
15 ago 20221,15501,15501,12001,14901,149087.230
12 ago 20221,09301,14601,07601,12901,1290276.790
11 ago 20221,06001,09501,06001,07601,0760182.487
10 ago 20221,06001,07201,04701,05501,055077.214
09 ago 20221,06501,06601,05001,05301,053052.498
08 ago 20221,05001,07501,05001,05301,0530186.615
05 ago 20221,07001,07001,04701,04901,049060.875
04 ago 20221,06501,06801,04201,04501,0450100.672
03 ago 20221,02001,07201,01401,03601,0360439.945
02 ago 20221,06901,06901,03001,03501,035095.635
01 ago 20221,10001,10001,05201,05201,052076.973
29 jul 20221,08601,11001,06201,07001,0700374.781
28 jul 20221,04901,08601,03801,06601,0660363.378
27 jul 20221,02201,06001,02201,04301,0430162.855
26 jul 20221,06001,06001,02101,02501,0250165.437
25 jul 20221,04101,06301,03501,04001,0400161.633
22 jul 20221,04601,07401,03101,04101,0410160.603
21 jul 20221,04001,06201,03701,05101,0510165.192
20 jul 20221,05001,06801,04001,04401,044092.349
19 jul 20221,05001,05601,04001,05301,0530179.108
18 jul 20221,07101,07801,04001,05301,0530284.519
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...