Mercados españoles cerrados
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0648 -0,0026 (-0,24%) Petróleo Brent
87,03 -0,26 (-0,30%) Bitcoin EUR
59.575,27 +2.104,03 (+3,66%)
Audax Renovables, S.A. (ADX.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 1,7700 | 1,8100 | 1,7600 | 1,7800 | 1,7800 | 609.667 |
| 17 abr 2024 | 1,7160 | 1,7760 | 1,7140 | 1,7540 | 1,7540 | 499.217 |
| 16 abr 2024 | 1,7700 | 1,7700 | 1,6820 | 1,7140 | 1,7140 | 1.046.576 |
| 15 abr 2024 | 1,7220 | 1,7980 | 1,7160 | 1,7840 | 1,7840 | 1.180.786 |
| 12 abr 2024 | 1,6820 | 1,8400 | 1,6760 | 1,7480 | 1,7480 | 2.935.808 |
| 11 abr 2024 | 1,6980 | 1,6980 | 1,6360 | 1,6500 | 1,6500 | 532.905 |
| 10 abr 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 343.677 |
| 09 abr 2024 | 1,6940 | 1,7160 | 1,6780 | 1,6920 | 1,6920 | 439.661 |
| 08 abr 2024 | 1,6860 | 1,7240 | 1,6600 | 1,7000 | 1,7000 | 736.854 |
| 05 abr 2024 | 1,6980 | 1,7280 | 1,6240 | 1,7120 | 1,7120 | 1.250.540 |
| 04 abr 2024 | 1,6360 | 1,7480 | 1,6360 | 1,7080 | 1,7080 | 1.377.706 |
| 03 abr 2024 | 1,6060 | 1,6200 | 1,5860 | 1,6200 | 1,6200 | 591.870 |
| 02 abr 2024 | 1,5900 | 1,6160 | 1,5560 | 1,5960 | 1,5960 | 820.182 |
| 28 mar 2024 | 1,5900 | 1,6160 | 1,5320 | 1,5500 | 1,5500 | 1.031.853 |
| 27 mar 2024 | 1,4900 | 1,5740 | 1,4900 | 1,5600 | 1,5600 | 1.897.186 |
| 26 mar 2024 | 1,4200 | 1,4940 | 1,4120 | 1,4760 | 1,4760 | 1.153.102 |
| 25 mar 2024 | 1,3620 | 1,4180 | 1,3600 | 1,4140 | 1,4140 | 308.692 |
| 22 mar 2024 | 1,3600 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 318.784 |
| 21 mar 2024 | 1,3160 | 1,3700 | 1,3160 | 1,3540 | 1,3540 | 159.610 |
| 20 mar 2024 | 1,3300 | 1,3460 | 1,3040 | 1,3400 | 1,3400 | 376.880 |
| 19 mar 2024 | 1,4120 | 1,4120 | 1,3220 | 1,3280 | 1,3280 | 389.740 |
| 18 mar 2024 | 1,4080 | 1,4080 | 1,3900 | 1,4060 | 1,4060 | 239.825 |
| 15 mar 2024 | 1,3780 | 1,4200 | 1,3780 | 1,3880 | 1,3880 | 879.198 |
| 14 mar 2024 | 1,3400 | 1,4460 | 1,3400 | 1,3760 | 1,3760 | 2.027.671 |
| 13 mar 2024 | 1,3300 | 1,3560 | 1,3180 | 1,3500 | 1,3500 | 482.255 |
| 12 mar 2024 | 1,3060 | 1,3440 | 1,3020 | 1,3280 | 1,3280 | 336.480 |
| 11 mar 2024 | 1,3080 | 1,3080 | 1,2840 | 1,3000 | 1,3000 | 135.661 |
| 08 mar 2024 | 1,3080 | 1,3080 | 1,2700 | 1,2940 | 1,2940 | 90.294 |
| 07 mar 2024 | 1,2660 | 1,3140 | 1,2620 | 1,2960 | 1,2960 | 192.620 |
| 06 mar 2024 | 1,2820 | 1,2920 | 1,2640 | 1,2780 | 1,2780 | 222.916 |
| 05 mar 2024 | 1,2240 | 1,2700 | 1,2220 | 1,2660 | 1,2660 | 165.540 |
| 04 mar 2024 | 1,2620 | 1,2760 | 1,2300 | 1,2460 | 1,2460 | 222.834 |
| 01 mar 2024 | 1,2540 | 1,2760 | 1,2400 | 1,2640 | 1,2640 | 228.833 |
| 29 feb 2024 | 1,2920 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 333.559 |
| 28 feb 2024 | 1,2900 | 1,3100 | 1,2840 | 1,2900 | 1,2900 | 194.729 |
| 27 feb 2024 | 1,2620 | 1,2900 | 1,2620 | 1,2900 | 1,2900 | 98.602 |
| 26 feb 2024 | 1,2600 | 1,2840 | 1,2600 | 1,2760 | 1,2760 | 42.525 |
| 23 feb 2024 | 1,2700 | 1,2720 | 1,2580 | 1,2720 | 1,2720 | 93.264 |
| 22 feb 2024 | 1,2860 | 1,2860 | 1,2620 | 1,2720 | 1,2720 | 78.686 |
| 21 feb 2024 | 1,2540 | 1,2720 | 1,2540 | 1,2600 | 1,2600 | 133.784 |
| 20 feb 2024 | 1,2660 | 1,2700 | 1,2520 | 1,2600 | 1,2600 | 83.972 |
| 19 feb 2024 | 1,2840 | 1,3080 | 1,2660 | 1,2660 | 1,2660 | 236.314 |
| 16 feb 2024 | 1,2620 | 1,2920 | 1,2620 | 1,2800 | 1,2800 | 171.835 |
| 15 feb 2024 | 1,2800 | 1,2880 | 1,2720 | 1,2740 | 1,2740 | 40.708 |
| 14 feb 2024 | 1,2840 | 1,2840 | 1,2640 | 1,2720 | 1,2720 | 24.292 |
| 13 feb 2024 | 1,2740 | 1,3040 | 1,2740 | 1,2900 | 1,2900 | 70.969 |
| 12 feb 2024 | 1,2960 | 1,3120 | 1,2600 | 1,2960 | 1,2960 | 176.014 |
| 09 feb 2024 | 1,2900 | 1,2960 | 1,2640 | 1,2860 | 1,2860 | 97.446 |
| 08 feb 2024 | 1,2960 | 1,3020 | 1,2720 | 1,2720 | 1,2720 | 97.915 |
| 07 feb 2024 | 1,3100 | 1,3120 | 1,2880 | 1,2960 | 1,2960 | 118.136 |
| 06 feb 2024 | 1,3020 | 1,3120 | 1,2820 | 1,3020 | 1,3020 | 60.326 |
| 05 feb 2024 | 1,3240 | 1,3280 | 1,3020 | 1,3100 | 1,3100 | 68.758 |
| 02 feb 2024 | 1,3120 | 1,3300 | 1,3040 | 1,3100 | 1,3100 | 105.692 |
| 01 feb 2024 | 1,3200 | 1,3300 | 1,3060 | 1,3180 | 1,3180 | 162.288 |
| 31 ene 2024 | 1,3120 | 1,3300 | 1,3100 | 1,3160 | 1,3160 | 108.912 |
| 30 ene 2024 | 1,3340 | 1,3340 | 1,3080 | 1,3240 | 1,3240 | 301.148 |
| 29 ene 2024 | 1,3060 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 79.018 |
| 26 ene 2024 | 1,3340 | 1,3520 | 1,3220 | 1,3240 | 1,3240 | 112.288 |
| 25 ene 2024 | 1,3520 | 1,3680 | 1,3380 | 1,3520 | 1,3520 | 208.339 |
| 24 ene 2024 | 1,3440 | 1,3800 | 1,3420 | 1,3520 | 1,3520 | 483.046 |
| 23 ene 2024 | 1,3060 | 1,3500 | 1,2820 | 1,3500 | 1,3500 | 316.161 |
| 22 ene 2024 | 1,3040 | 1,3100 | 1,2780 | 1,3000 | 1,3000 | 111.569 |
| 19 ene 2024 | 1,2660 | 1,3160 | 1,2600 | 1,3000 | 1,3000 | 244.745 |
| 18 ene 2024 | 1,2500 | 1,2660 | 1,2420 | 1,2640 | 1,2640 | 128.814 |
| 17 ene 2024 | 1,2700 | 1,2760 | 1,2420 | 1,2440 | 1,2440 | 190.990 |
| 16 ene 2024 | 1,2960 | 1,3160 | 1,2720 | 1,2740 | 1,2740 | 298.086 |
| 15 ene 2024 | 1,3100 | 1,3140 | 1,3000 | 1,3100 | 1,3100 | 221.843 |
| 12 ene 2024 | 1,3500 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 166.052 |
| 11 ene 2024 | 1,3300 | 1,3620 | 1,3200 | 1,3400 | 1,3400 | 277.209 |
| 10 ene 2024 | 1,3340 | 1,3400 | 1,3180 | 1,3200 | 1,3200 | 83.638 |
| 09 ene 2024 | 1,3500 | 1,3520 | 1,3220 | 1,3300 | 1,3300 | 151.218 |
| 08 ene 2024 | 1,3220 | 1,3500 | 1,3080 | 1,3500 | 1,3500 | 219.084 |
| 05 ene 2024 | 1,3140 | 1,3420 | 1,3000 | 1,3360 | 1,3360 | 598.696 |
| 04 ene 2024 | 1,3260 | 1,3300 | 1,3020 | 1,3180 | 1,3180 | 208.365 |
| 03 ene 2024 | 1,3340 | 1,3400 | 1,3020 | 1,3260 | 1,3260 | 162.143 |
| 02 ene 2024 | 1,3160 | 1,3500 | 1,3140 | 1,3300 | 1,3300 | 302.281 |
| 29 dic 2023 | 1,2640 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 632.527 |
| 28 dic 2023 | 1,2520 | 1,2800 | 1,2460 | 1,2720 | 1,2720 | 376.671 |
| 27 dic 2023 | 1,2640 | 1,2740 | 1,2400 | 1,2640 | 1,2640 | 345.548 |
| 22 dic 2023 | 1,2500 | 1,2760 | 1,2500 | 1,2640 | 1,2640 | 196.690 |
| 21 dic 2023 | 1,2540 | 1,2740 | 1,2520 | 1,2580 | 1,2580 | 105.280 |
| 20 dic 2023 | 1,2640 | 1,2800 | 1,2580 | 1,2640 | 1,2640 | 105.169 |
| 19 dic 2023 | 1,2700 | 1,2840 | 1,2640 | 1,2740 | 1,2740 | 106.516 |
| 18 dic 2023 | 1,2840 | 1,2840 | 1,2660 | 1,2820 | 1,2820 | 107.324 |
| 15 dic 2023 | 1,3000 | 1,3000 | 1,2720 | 1,2820 | 1,2820 | 167.804 |
| 14 dic 2023 | 1,3180 | 1,3200 | 1,2800 | 1,2820 | 1,2820 | 355.882 |
| 13 dic 2023 | 1,3020 | 1,3180 | 1,2840 | 1,2940 | 1,2940 | 76.498 |
| 12 dic 2023 | 1,3000 | 1,3220 | 1,2900 | 1,3040 | 1,3040 | 92.649 |
| 11 dic 2023 | 1,3280 | 1,3400 | 1,3060 | 1,3120 | 1,3120 | 206.583 |
| 08 dic 2023 | 1,3260 | 1,3400 | 1,3100 | 1,3280 | 1,3280 | 448.831 |
| 07 dic 2023 | 1,2900 | 1,3300 | 1,2880 | 1,3260 | 1,3260 | 788.867 |
| 06 dic 2023 | 1,2660 | 1,2880 | 1,2600 | 1,2860 | 1,2860 | 111.535 |
| 05 dic 2023 | 1,2560 | 1,2780 | 1,2540 | 1,2720 | 1,2720 | 165.311 |
| 04 dic 2023 | 1,2620 | 1,2900 | 1,2620 | 1,2640 | 1,2640 | 340.055 |
| 01 dic 2023 | 1,2800 | 1,2880 | 1,2600 | 1,2700 | 1,2700 | 119.854 |
| 30 nov 2023 | 1,2600 | 1,2780 | 1,2440 | 1,2780 | 1,2780 | 390.161 |
| 29 nov 2023 | 1,2420 | 1,2700 | 1,2420 | 1,2660 | 1,2660 | 177.002 |
| 28 nov 2023 | 1,2760 | 1,2760 | 1,2360 | 1,2440 | 1,2440 | 107.838 |
| 27 nov 2023 | 1,2420 | 1,2760 | 1,2420 | 1,2580 | 1,2580 | 87.285 |
| 24 nov 2023 | 1,2420 | 1,2700 | 1,2420 | 1,2520 | 1,2520 | 49.108 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.