Mercados españoles cerrados
S&P 500
3.849,62-5,74(-0,15%)Nasdaq
13.626,06-9,93(-0,07%)NIKKEI 225
28.546,18-276,11(-0,96%)
Audax Renovables, S.A. (ADX.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2050+0,0500 (+2,32%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene. 2021 | 2,1600 | 2,2750 | 2,1350 | 2,2050 | 2,2050 | 3.789.297 |
| 25 ene. 2021 | 2,2700 | 2,2850 | 2,1300 | 2,1550 | 2,1550 | 5.751.026 |
| 22 ene. 2021 | 2,1500 | 2,1750 | 2,1100 | 2,1750 | 2,1750 | 1.631.449 |
| 21 ene. 2021 | 2,1800 | 2,1800 | 2,1000 | 2,1750 | 2,1750 | 2.434.213 |
| 20 ene. 2021 | 2,2700 | 2,2700 | 2,0950 | 2,1600 | 2,1600 | 3.233.857 |
| 19 ene. 2021 | 2,2400 | 2,2850 | 2,2150 | 2,2250 | 2,2250 | 1.983.253 |
| 18 ene. 2021 | 2,2000 | 2,2600 | 2,1750 | 2,2150 | 2,2150 | 1.637.787 |
| 15 ene. 2021 | 2,3000 | 2,3000 | 2,1650 | 2,2250 | 2,2250 | 3.719.421 |
| 14 ene. 2021 | 2,3350 | 2,3650 | 2,2750 | 2,2950 | 2,2950 | 1.638.540 |
| 13 ene. 2021 | 2,3100 | 2,3700 | 2,2300 | 2,3150 | 2,3150 | 3.578.613 |
| 12 ene. 2021 | 2,3700 | 2,4250 | 2,3100 | 2,3100 | 2,3100 | 3.357.981 |
| 11 ene. 2021 | 2,3650 | 2,5400 | 2,3100 | 2,3600 | 2,3600 | 9.779.934 |
| 08 ene. 2021 | 2,3650 | 2,4000 | 2,2250 | 2,2850 | 2,2850 | 7.142.125 |
| 07 ene. 2021 | 2,1550 | 2,3650 | 2,1200 | 2,3100 | 2,3100 | 34.297.895 |
| 06 ene. 2021 | 2,1200 | 2,1700 | 2,0600 | 2,1400 | 2,1400 | 3.250.363 |
| 05 ene. 2021 | 1,9900 | 2,1300 | 1,9820 | 2,1100 | 2,1100 | 3.620.133 |
| 04 ene. 2021 | 2,0000 | 2,0800 | 1,9600 | 1,9820 | 1,9820 | 4.798.548 |
| 31 dic. 2020 | 1,9560 | 1,9960 | 1,9300 | 1,9440 | 1,9440 | 1.846.481 |
| 30 dic. 2020 | 2,0100 | 2,0600 | 1,8760 | 1,9460 | 1,9460 | 4.694.629 |
| 29 dic. 2020 | 1,8080 | 2,0500 | 1,8000 | 1,9940 | 1,9940 | 9.704.839 |
| 28 dic. 2020 | 1,7680 | 1,7900 | 1,7440 | 1,7880 | 1,7880 | 1.427.159 |
| 24 dic. 2020 | 1,7300 | 1,7500 | 1,7100 | 1,7400 | 1,7400 | 651.815 |
| 23 dic. 2020 | 1,7540 | 1,7720 | 1,7240 | 1,7340 | 1,7340 | 1.225.933 |
| 22 dic. 2020 | 1,7280 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 1.358.225 |
| 21 dic. 2020 | 1,7220 | 1,7220 | 1,6100 | 1,6980 | 1,6980 | 1.815.112 |
| 18 dic. 2020 | 1,7060 | 1,7480 | 1,6780 | 1,7400 | 1,7400 | 2.107.282 |
| 17 dic. 2020 | 1,6540 | 1,6860 | 1,6100 | 1,6800 | 1,6800 | 1.988.532 |
| 16 dic. 2020 | 1,6740 | 1,6880 | 1,6420 | 1,6460 | 1,6460 | 1.023.735 |
| 15 dic. 2020 | 1,6660 | 1,7160 | 1,6500 | 1,6560 | 1,6560 | 1.497.795 |
| 14 dic. 2020 | 1,6620 | 1,6960 | 1,6500 | 1,6700 | 1,6700 | 1.159.830 |
| 11 dic. 2020 | 1,7000 | 1,7100 | 1,6280 | 1,6400 | 1,6400 | 1.960.931 |
| 10 dic. 2020 | 1,6040 | 1,7200 | 1,6040 | 1,6780 | 1,6780 | 2.199.190 |
| 09 dic. 2020 | 1,5940 | 1,6320 | 1,5940 | 1,6200 | 1,6200 | 1.122.148 |
| 08 dic. 2020 | 1,6680 | 1,6680 | 1,5840 | 1,6020 | 1,6020 | 1.520.785 |
| 07 dic. 2020 | 1,6100 | 1,6700 | 1,5740 | 1,6400 | 1,6400 | 2.037.508 |
| 04 dic. 2020 | 1,6440 | 1,6580 | 1,5880 | 1,5880 | 1,5880 | 1.944.101 |
| 03 dic. 2020 | 1,6540 | 1,6920 | 1,6000 | 1,6300 | 1,6300 | 2.279.770 |
| 02 dic. 2020 | 1,7160 | 1,7220 | 1,6200 | 1,6500 | 1,6500 | 2.779.117 |
| 01 dic. 2020 | 1,7720 | 1,7720 | 1,6920 | 1,7100 | 1,7100 | 1.409.968 |
| 30 nov. 2020 | 1,7200 | 1,7820 | 1,7200 | 1,7300 | 1,7300 | 1.368.430 |
| 27 nov. 2020 | 1,7500 | 1,7860 | 1,7220 | 1,7260 | 1,7260 | 1.715.683 |
| 26 nov. 2020 | 1,7720 | 1,7800 | 1,7280 | 1,7500 | 1,7500 | 1.042.064 |
| 25 nov. 2020 | 1,8200 | 1,8220 | 1,7620 | 1,7660 | 1,7660 | 1.630.127 |
| 24 nov. 2020 | 1,8100 | 1,8360 | 1,7140 | 1,7880 | 1,7880 | 3.304.932 |
| 23 nov. 2020 | 1,8360 | 1,8420 | 1,8040 | 1,8060 | 1,8060 | 1.789.110 |
| 20 nov. 2020 | 1,8040 | 1,8360 | 1,8000 | 1,8080 | 1,8080 | 3.092.803 |
| 19 nov. 2020 | 2,0250 | 2,0300 | 1,8100 | 1,8100 | 1,8100 | 21.109.301 |
| 18 nov. 2020 | 2,0650 | 2,0950 | 2,0300 | 2,0450 | 2,0450 | 959.111 |
| 17 nov. 2020 | 2,0700 | 2,1300 | 2,0650 | 2,0700 | 2,0700 | 880.945 |
| 16 nov. 2020 | 2,1450 | 2,1650 | 2,0650 | 2,0650 | 2,0650 | 1.203.461 |
| 13 nov. 2020 | 2,1600 | 2,1650 | 2,1150 | 2,1300 | 2,1300 | 621.522 |
| 12 nov. 2020 | 2,0700 | 2,1800 | 2,0700 | 2,1450 | 2,1450 | 2.067.569 |
| 11 nov. 2020 | 2,0800 | 2,1300 | 2,0650 | 2,0700 | 2,0700 | 1.182.944 |
| 10 nov. 2020 | 2,1250 | 2,1700 | 2,0700 | 2,0700 | 2,0700 | 1.698.142 |
| 09 nov. 2020 | 2,1200 | 2,2150 | 2,0800 | 2,1000 | 2,1000 | 2.930.471 |
| 06 nov. 2020 | 2,0850 | 2,1050 | 2,0500 | 2,0500 | 2,0500 | 623.357 |
| 05 nov. 2020 | 2,0950 | 2,1300 | 2,0500 | 2,0800 | 2,0800 | 1.496.602 |
| 04 nov. 2020 | 1,9540 | 2,0450 | 1,8900 | 2,0250 | 2,0250 | 1.559.556 |
| 03 nov. 2020 | 1,9700 | 1,9940 | 1,9220 | 1,9560 | 1,9560 | 767.404 |
| 02 nov. 2020 | 1,9380 | 1,9760 | 1,9020 | 1,9500 | 1,9500 | 614.797 |
| 30 oct. 2020 | 1,9500 | 2,0150 | 1,9240 | 1,9400 | 1,9400 | 1.477.252 |
| 29 oct. 2020 | 1,9560 | 2,0300 | 1,9540 | 1,9740 | 1,9740 | 1.115.740 |
| 28 oct. 2020 | 2,1100 | 2,1400 | 1,9600 | 1,9740 | 1,9740 | 1.959.798 |
| 27 oct. 2020 | 2,0800 | 2,0900 | 2,0350 | 2,0900 | 2,0900 | 554.862 |
| 26 oct. 2020 | 2,0400 | 2,1250 | 2,0150 | 2,0550 | 2,0550 | 627.680 |
| 23 oct. 2020 | 2,0650 | 2,1400 | 2,0650 | 2,0850 | 2,0850 | 583.713 |
| 22 oct. 2020 | 2,1000 | 2,1400 | 2,0700 | 2,0800 | 2,0800 | 734.433 |
| 21 oct. 2020 | 2,1800 | 2,1900 | 2,0900 | 2,1100 | 2,1100 | 1.336.637 |
| 20 oct. 2020 | 2,0600 | 2,2000 | 2,0500 | 2,1550 | 2,1550 | 1.145.466 |
| 19 oct. 2020 | 2,1750 | 2,2000 | 2,1000 | 2,1050 | 2,1050 | 1.034.224 |
| 16 oct. 2020 | 2,2500 | 2,2750 | 2,1300 | 2,1600 | 2,1600 | 2.019.395 |
| 15 oct. 2020 | 2,2100 | 2,3100 | 2,1100 | 2,2500 | 2,2500 | 4.604.091 |
| 14 oct. 2020 | 2,0050 | 2,2150 | 1,9760 | 2,1850 | 2,1850 | 4.085.853 |
| 13 oct. 2020 | 2,1200 | 2,1250 | 1,9740 | 1,9940 | 1,9940 | 1.567.390 |
| 12 oct. 2020 | 2,0800 | 2,1200 | 2,0550 | 2,0900 | 2,0900 | 1.364.357 |
| 09 oct. 2020 | 2,0800 | 2,1250 | 2,0350 | 2,0600 | 2,0600 | 2.399.749 |
| 08 oct. 2020 | 1,9000 | 2,1150 | 1,9000 | 2,0700 | 2,0700 | 5.629.517 |
| 07 oct. 2020 | 1,8980 | 1,8980 | 1,8600 | 1,8880 | 1,8880 | 527.204 |
| 06 oct. 2020 | 1,8600 | 1,9320 | 1,8600 | 1,8900 | 1,8900 | 927.143 |
| 05 oct. 2020 | 1,8800 | 1,8800 | 1,8260 | 1,8560 | 1,8560 | 637.905 |
| 02 oct. 2020 | 1,8000 | 1,8540 | 1,7220 | 1,8460 | 1,8460 | 1.048.342 |
| 01 oct. 2020 | 1,9260 | 1,9460 | 1,7600 | 1,7780 | 1,7780 | 3.704.710 |
| 30 sept. 2020 | 1,8080 | 1,9100 | 1,8060 | 1,9060 | 1,9060 | 1.285.167 |
| 29 sept. 2020 | 1,7700 | 1,8720 | 1,7600 | 1,7920 | 1,7920 | 1.687.055 |
| 28 sept. 2020 | 1,7700 | 1,8200 | 1,7580 | 1,7700 | 1,7700 | 882.295 |
| 25 sept. 2020 | 1,7280 | 1,7760 | 1,7280 | 1,7580 | 1,7580 | 482.441 |
| 24 sept. 2020 | 1,7280 | 1,7860 | 1,6600 | 1,7680 | 1,7680 | 1.002.924 |
| 23 sept. 2020 | 1,7960 | 1,8660 | 1,7020 | 1,7300 | 1,7300 | 1.546.169 |
| 22 sept. 2020 | 1,7220 | 1,7960 | 1,6900 | 1,7740 | 1,7740 | 739.081 |
| 21 sept. 2020 | 1,8360 | 1,8360 | 1,6820 | 1,6900 | 1,6900 | 1.066.719 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 1,8380 | 1,9160 | 1,8200 | 1,8600 | 1,8600 | 1.106.338 |
| 16 sept. 2020 | 1,8960 | 1,8980 | 1,8120 | 1,8420 | 1,8420 | 1.500.968 |
| 15 sept. 2020 | 1,9420 | 1,9800 | 1,8640 | 1,9000 | 1,9000 | 3.268.820 |
| 14 sept. 2020 | 1,7420 | 1,9440 | 1,7260 | 1,9340 | 1,9340 | 4.837.851 |
| 11 sept. 2020 | 1,7400 | 1,7400 | 1,7080 | 1,7280 | 1,7280 | 441.808 |
| 10 sept. 2020 | 1,7140 | 1,7440 | 1,7100 | 1,7300 | 1,7300 | 370.765 |
| 09 sept. 2020 | 1,7380 | 1,7500 | 1,6980 | 1,7300 | 1,7300 | 664.265 |
| 08 sept. 2020 | 1,7340 | 1,7400 | 1,6800 | 1,7080 | 1,7080 | 659.182 |
| 07 sept. 2020 | 1,6800 | 1,7300 | 1,6540 | 1,7240 | 1,7240 | 469.235 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
