Mercados españoles cerrados
IBEX 35
8.382,60 -25,30 (-0,30%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dólar/Euro
1,0531 +0,0002 (+0,02%) Petróleo Brent
86,01 -0,87 (-1,00%) Oro
1.797,30 -3,80 (-0,21%) BTC-EUR
16.155,57 -32,56 (-0,20%)
Audax Renovables, S.A. (ADX.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 dic 2022 | 0,8590 | 0,8690 | 0,8300 | 0,8630 | 0,8630 | 442.358 |
| 01 dic 2022 | - | - | - | - | - | - |
| 30 nov 2022 | - | - | - | - | - | - |
| 29 nov 2022 | 0,9420 | 0,9515 | 0,9100 | 0,9105 | 0,9105 | 268.581 |
| 28 nov 2022 | 0,9195 | 0,9370 | 0,8845 | 0,9370 | 0,9370 | 510.480 |
| 25 nov 2022 | 0,9300 | 0,9670 | 0,8900 | 0,9195 | 0,9195 | 836.219 |
| 24 nov 2022 | 0,8650 | 0,9400 | 0,8650 | 0,9300 | 0,9300 | 800.657 |
| 23 nov 2022 | 0,8765 | 0,8765 | 0,8425 | 0,8705 | 0,8705 | 231.833 |
| 22 nov 2022 | 0,8350 | 0,8715 | 0,8350 | 0,8500 | 0,8500 | 287.083 |
| 21 nov 2022 | 0,8230 | 0,8465 | 0,8000 | 0,8300 | 0,8300 | 422.367 |
| 18 nov 2022 | 0,8800 | 0,8800 | 0,8230 | 0,8230 | 0,8230 | 602.271 |
| 17 nov 2022 | 0,8820 | 0,9045 | 0,8600 | 0,8610 | 0,8610 | 518.007 |
| 16 nov 2022 | 0,8950 | 0,9775 | 0,8805 | 0,8805 | 0,8805 | 1.801.057 |
| 15 nov 2022 | 0,7890 | 0,8950 | 0,7860 | 0,8900 | 0,8900 | 2.243.641 |
| 14 nov 2022 | 0,7715 | 0,7870 | 0,7650 | 0,7720 | 0,7720 | 279.873 |
| 11 nov 2022 | 0,7940 | 0,7940 | 0,7620 | 0,7725 | 0,7725 | 327.834 |
| 10 nov 2022 | 0,7685 | 0,7980 | 0,7630 | 0,7790 | 0,7790 | 280.582 |
| 09 nov 2022 | 0,7600 | 0,7915 | 0,7600 | 0,7650 | 0,7650 | 127.496 |
| 08 nov 2022 | 0,7795 | 0,7795 | 0,7560 | 0,7770 | 0,7770 | 123.893 |
| 07 nov 2022 | 0,7610 | 0,7780 | 0,7540 | 0,7555 | 0,7555 | 321.987 |
| 04 nov 2022 | 0,7640 | 0,7700 | 0,7520 | 0,7600 | 0,7600 | 131.899 |
| 03 nov 2022 | 0,7950 | 0,7950 | 0,7520 | 0,7650 | 0,7650 | 197.497 |
| 02 nov 2022 | 0,7750 | 0,7950 | 0,7670 | 0,7685 | 0,7685 | 526.054 |
| 01 nov 2022 | 0,7400 | 0,8050 | 0,7400 | 0,7895 | 0,7895 | 386.996 |
| 31 oct 2022 | 0,7310 | 0,7545 | 0,7310 | 0,7375 | 0,7375 | 166.525 |
| 28 oct 2022 | 0,7510 | 0,7675 | 0,7310 | 0,7325 | 0,7325 | 289.316 |
| 27 oct 2022 | 0,7715 | 0,7805 | 0,7515 | 0,7585 | 0,7585 | 157.616 |
| 26 oct 2022 | 0,7600 | 0,7750 | 0,7550 | 0,7580 | 0,7580 | 111.250 |
| 25 oct 2022 | 0,7410 | 0,7610 | 0,7410 | 0,7510 | 0,7510 | 68.554 |
| 24 oct 2022 | 0,7590 | 0,7950 | 0,7450 | 0,7535 | 0,7535 | 215.736 |
| 21 oct 2022 | 0,7710 | 0,7710 | 0,7265 | 0,7395 | 0,7395 | 127.402 |
| 20 oct 2022 | 0,7520 | 0,7800 | 0,7520 | 0,7560 | 0,7560 | 185.120 |
| 19 oct 2022 | 0,7430 | 0,7650 | 0,7220 | 0,7540 | 0,7540 | 526.916 |
| 18 oct 2022 | 0,7150 | 0,7455 | 0,7150 | 0,7325 | 0,7325 | 355.045 |
| 17 oct 2022 | 0,6985 | 0,7285 | 0,6950 | 0,7210 | 0,7210 | 280.369 |
| 14 oct 2022 | 0,7335 | 0,7340 | 0,7105 | 0,7105 | 0,7105 | 180.689 |
| 13 oct 2022 | 0,6995 | 0,7295 | 0,6620 | 0,7040 | 0,7040 | 507.760 |
| 12 oct 2022 | 0,7345 | 0,7345 | 0,7030 | 0,7030 | 0,7030 | 168.182 |
| 11 oct 2022 | 0,7500 | 0,7500 | 0,7180 | 0,7255 | 0,7255 | 243.015 |
| 10 oct 2022 | 0,7650 | 0,7730 | 0,7515 | 0,7520 | 0,7520 | 119.240 |
| 07 oct 2022 | 0,7720 | 0,7885 | 0,7680 | 0,7680 | 0,7680 | 229.475 |
| 06 oct 2022 | 0,7805 | 0,8010 | 0,7740 | 0,7810 | 0,7810 | 144.675 |
| 05 oct 2022 | 0,8225 | 0,8225 | 0,7800 | 0,7875 | 0,7875 | 204.551 |
| 04 oct 2022 | 0,7995 | 0,8200 | 0,7840 | 0,8100 | 0,8100 | 330.089 |
| 03 oct 2022 | 0,8210 | 0,8210 | 0,7800 | 0,7840 | 0,7840 | 413.595 |
| 30 sept 2022 | 0,8845 | 0,8845 | 0,8350 | 0,8350 | 0,8350 | 644.079 |
| 29 sept 2022 | 0,8095 | 0,8500 | 0,7890 | 0,8390 | 0,8390 | 402.348 |
| 28 sept 2022 | 0,8040 | 0,8095 | 0,7720 | 0,8095 | 0,8095 | 505.878 |
| 27 sept 2022 | 0,8595 | 0,8595 | 0,8000 | 0,8170 | 0,8170 | 436.426 |
| 26 sept 2022 | 0,8730 | 0,8800 | 0,8350 | 0,8450 | 0,8450 | 193.242 |
| 23 sept 2022 | 0,9270 | 0,9350 | 0,8310 | 0,8665 | 0,8665 | 1.225.198 |
| 22 sept 2022 | 0,9265 | 0,9475 | 0,9050 | 0,9250 | 0,9250 | 298.593 |
| 21 sept 2022 | 0,9455 | 0,9680 | 0,9020 | 0,9265 | 0,9265 | 421.631 |
| 20 sept 2022 | 0,9660 | 0,9850 | 0,9600 | 0,9635 | 0,9635 | 247.595 |
| 19 sept 2022 | 1,0090 | 1,0090 | 0,9600 | 0,9645 | 0,9645 | 443.603 |
| 16 sept 2022 | 1,0150 | 1,0210 | 1,0050 | 1,0060 | 1,0060 | 97.853 |
| 15 sept 2022 | 1,0150 | 1,0360 | 1,0150 | 1,0270 | 1,0270 | 91.075 |
| 14 sept 2022 | 1,0460 | 1,0460 | 1,0010 | 1,0190 | 1,0190 | 140.894 |
| 13 sept 2022 | 1,0420 | 1,0700 | 1,0270 | 1,0440 | 1,0440 | 233.301 |
| 12 sept 2022 | 1,0320 | 1,0400 | 1,0200 | 1,0310 | 1,0310 | 120.993 |
| 09 sept 2022 | 1,0500 | 1,0520 | 1,0350 | 1,0350 | 1,0350 | 114.093 |
| 08 sept 2022 | 1,0560 | 1,0560 | 1,0250 | 1,0350 | 1,0350 | 84.900 |
| 07 sept 2022 | 1,0250 | 1,0920 | 1,0040 | 1,0380 | 1,0380 | 220.716 |
| 06 sept 2022 | 1,0120 | 1,0260 | 1,0110 | 1,0110 | 1,0110 | 110.496 |
| 05 sept 2022 | 1,0700 | 1,0700 | 1,0100 | 1,0180 | 1,0180 | 305.245 |
| 02 sept 2022 | 1,1000 | 1,1000 | 1,0520 | 1,0580 | 1,0580 | 98.869 |
| 01 sept 2022 | 1,1040 | 1,1040 | 1,0760 | 1,0950 | 1,0950 | 60.754 |
| 31 ago 2022 | 1,0990 | 1,1080 | 1,0800 | 1,0990 | 1,0990 | 202.554 |
| 30 ago 2022 | 1,0810 | 1,1060 | 1,0800 | 1,0800 | 1,0800 | 93.057 |
| 29 ago 2022 | 1,0880 | 1,1260 | 1,0800 | 1,0800 | 1,0800 | 79.101 |
| 26 ago 2022 | 1,1150 | 1,1390 | 1,0880 | 1,0900 | 1,0900 | 168.679 |
| 25 ago 2022 | 1,1010 | 1,1640 | 1,1000 | 1,1160 | 1,1160 | 554.839 |
| 24 ago 2022 | 1,0950 | 1,1000 | 1,0750 | 1,0950 | 1,0950 | 152.488 |
| 23 ago 2022 | 1,0810 | 1,0870 | 1,0740 | 1,0780 | 1,0780 | 42.570 |
| 22 ago 2022 | 1,0780 | 1,0940 | 1,0650 | 1,0810 | 1,0810 | 200.496 |
| 19 ago 2022 | 1,0850 | 1,1260 | 1,0850 | 1,0860 | 1,0860 | 155.629 |
| 18 ago 2022 | 1,1020 | 1,1220 | 1,1020 | 1,1040 | 1,1040 | 25.100 |
| 17 ago 2022 | 1,1350 | 1,1460 | 1,1100 | 1,1210 | 1,1210 | 163.894 |
| 16 ago 2022 | 1,1540 | 1,1540 | 1,1290 | 1,1460 | 1,1460 | 119.396 |
| 15 ago 2022 | 1,1550 | 1,1550 | 1,1200 | 1,1490 | 1,1490 | 87.230 |
| 12 ago 2022 | 1,0930 | 1,1460 | 1,0760 | 1,1290 | 1,1290 | 276.790 |
| 11 ago 2022 | 1,0600 | 1,0950 | 1,0600 | 1,0760 | 1,0760 | 182.487 |
| 10 ago 2022 | 1,0600 | 1,0720 | 1,0470 | 1,0550 | 1,0550 | 77.214 |
| 09 ago 2022 | 1,0650 | 1,0660 | 1,0500 | 1,0530 | 1,0530 | 52.498 |
| 08 ago 2022 | 1,0500 | 1,0750 | 1,0500 | 1,0530 | 1,0530 | 186.615 |
| 05 ago 2022 | 1,0700 | 1,0700 | 1,0470 | 1,0490 | 1,0490 | 60.875 |
| 04 ago 2022 | 1,0650 | 1,0680 | 1,0420 | 1,0450 | 1,0450 | 100.672 |
| 03 ago 2022 | 1,0200 | 1,0720 | 1,0140 | 1,0360 | 1,0360 | 439.945 |
| 02 ago 2022 | 1,0690 | 1,0690 | 1,0300 | 1,0350 | 1,0350 | 95.635 |
| 01 ago 2022 | 1,1000 | 1,1000 | 1,0520 | 1,0520 | 1,0520 | 76.973 |
| 29 jul 2022 | 1,0860 | 1,1100 | 1,0620 | 1,0700 | 1,0700 | 374.781 |
| 28 jul 2022 | 1,0490 | 1,0860 | 1,0380 | 1,0660 | 1,0660 | 363.378 |
| 27 jul 2022 | 1,0220 | 1,0600 | 1,0220 | 1,0430 | 1,0430 | 162.855 |
| 26 jul 2022 | 1,0600 | 1,0600 | 1,0210 | 1,0250 | 1,0250 | 165.437 |
| 25 jul 2022 | 1,0410 | 1,0630 | 1,0350 | 1,0400 | 1,0400 | 161.633 |
| 22 jul 2022 | 1,0460 | 1,0740 | 1,0310 | 1,0410 | 1,0410 | 160.603 |
| 21 jul 2022 | 1,0400 | 1,0620 | 1,0370 | 1,0510 | 1,0510 | 165.192 |
| 20 jul 2022 | 1,0500 | 1,0680 | 1,0400 | 1,0440 | 1,0440 | 92.349 |
| 19 jul 2022 | 1,0500 | 1,0560 | 1,0400 | 1,0530 | 1,0530 | 179.108 |
| 18 jul 2022 | 1,0710 | 1,0780 | 1,0400 | 1,0530 | 1,0530 | 284.519 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
