Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 20212,16002,27502,13502,20502,20503.789.297
25 ene. 20212,27002,28502,13002,15502,15505.751.026
22 ene. 20212,15002,17502,11002,17502,17501.631.449
21 ene. 20212,18002,18002,10002,17502,17502.434.213
20 ene. 20212,27002,27002,09502,16002,16003.233.857
19 ene. 20212,24002,28502,21502,22502,22501.983.253
18 ene. 20212,20002,26002,17502,21502,21501.637.787
15 ene. 20212,30002,30002,16502,22502,22503.719.421
14 ene. 20212,33502,36502,27502,29502,29501.638.540
13 ene. 20212,31002,37002,23002,31502,31503.578.613
12 ene. 20212,37002,42502,31002,31002,31003.357.981
11 ene. 20212,36502,54002,31002,36002,36009.779.934
08 ene. 20212,36502,40002,22502,28502,28507.142.125
07 ene. 20212,15502,36502,12002,31002,310034.297.895
06 ene. 20212,12002,17002,06002,14002,14003.250.363
05 ene. 20211,99002,13001,98202,11002,11003.620.133
04 ene. 20212,00002,08001,96001,98201,98204.798.548
31 dic. 20201,95601,99601,93001,94401,94401.846.481
30 dic. 20202,01002,06001,87601,94601,94604.694.629
29 dic. 20201,80802,05001,80001,99401,99409.704.839
28 dic. 20201,76801,79001,74401,78801,78801.427.159
24 dic. 20201,73001,75001,71001,74001,7400651.815
23 dic. 20201,75401,77201,72401,73401,73401.225.933
22 dic. 20201,72801,75001,69001,75001,75001.358.225
21 dic. 20201,72201,72201,61001,69801,69801.815.112
18 dic. 20201,70601,74801,67801,74001,74002.107.282
17 dic. 20201,65401,68601,61001,68001,68001.988.532
16 dic. 20201,67401,68801,64201,64601,64601.023.735
15 dic. 20201,66601,71601,65001,65601,65601.497.795
14 dic. 20201,66201,69601,65001,67001,67001.159.830
11 dic. 20201,70001,71001,62801,64001,64001.960.931
10 dic. 20201,60401,72001,60401,67801,67802.199.190
09 dic. 20201,59401,63201,59401,62001,62001.122.148
08 dic. 20201,66801,66801,58401,60201,60201.520.785
07 dic. 20201,61001,67001,57401,64001,64002.037.508
04 dic. 20201,64401,65801,58801,58801,58801.944.101
03 dic. 20201,65401,69201,60001,63001,63002.279.770
02 dic. 20201,71601,72201,62001,65001,65002.779.117
01 dic. 20201,77201,77201,69201,71001,71001.409.968
30 nov. 20201,72001,78201,72001,73001,73001.368.430
27 nov. 20201,75001,78601,72201,72601,72601.715.683
26 nov. 20201,77201,78001,72801,75001,75001.042.064
25 nov. 20201,82001,82201,76201,76601,76601.630.127
24 nov. 20201,81001,83601,71401,78801,78803.304.932
23 nov. 20201,83601,84201,80401,80601,80601.789.110
20 nov. 20201,80401,83601,80001,80801,80803.092.803
19 nov. 20202,02502,03001,81001,81001,810021.109.301
18 nov. 20202,06502,09502,03002,04502,0450959.111
17 nov. 20202,07002,13002,06502,07002,0700880.945
16 nov. 20202,14502,16502,06502,06502,06501.203.461
13 nov. 20202,16002,16502,11502,13002,1300621.522
12 nov. 20202,07002,18002,07002,14502,14502.067.569
11 nov. 20202,08002,13002,06502,07002,07001.182.944
10 nov. 20202,12502,17002,07002,07002,07001.698.142
09 nov. 20202,12002,21502,08002,10002,10002.930.471
06 nov. 20202,08502,10502,05002,05002,0500623.357
05 nov. 20202,09502,13002,05002,08002,08001.496.602
04 nov. 20201,95402,04501,89002,02502,02501.559.556
03 nov. 20201,97001,99401,92201,95601,9560767.404
02 nov. 20201,93801,97601,90201,95001,9500614.797
30 oct. 20201,95002,01501,92401,94001,94001.477.252
29 oct. 20201,95602,03001,95401,97401,97401.115.740
28 oct. 20202,11002,14001,96001,97401,97401.959.798
27 oct. 20202,08002,09002,03502,09002,0900554.862
26 oct. 20202,04002,12502,01502,05502,0550627.680
23 oct. 20202,06502,14002,06502,08502,0850583.713
22 oct. 20202,10002,14002,07002,08002,0800734.433
21 oct. 20202,18002,19002,09002,11002,11001.336.637
20 oct. 20202,06002,20002,05002,15502,15501.145.466
19 oct. 20202,17502,20002,10002,10502,10501.034.224
16 oct. 20202,25002,27502,13002,16002,16002.019.395
15 oct. 20202,21002,31002,11002,25002,25004.604.091
14 oct. 20202,00502,21501,97602,18502,18504.085.853
13 oct. 20202,12002,12501,97401,99401,99401.567.390
12 oct. 20202,08002,12002,05502,09002,09001.364.357
09 oct. 20202,08002,12502,03502,06002,06002.399.749
08 oct. 20201,90002,11501,90002,07002,07005.629.517
07 oct. 20201,89801,89801,86001,88801,8880527.204
06 oct. 20201,86001,93201,86001,89001,8900927.143
05 oct. 20201,88001,88001,82601,85601,8560637.905
02 oct. 20201,80001,85401,72201,84601,84601.048.342
01 oct. 20201,92601,94601,76001,77801,77803.704.710
30 sept. 20201,80801,91001,80601,90601,90601.285.167
29 sept. 20201,77001,87201,76001,79201,79201.687.055
28 sept. 20201,77001,82001,75801,77001,7700882.295
25 sept. 20201,72801,77601,72801,75801,7580482.441
24 sept. 20201,72801,78601,66001,76801,76801.002.924
23 sept. 20201,79601,86601,70201,73001,73001.546.169
22 sept. 20201,72201,79601,69001,77401,7740739.081
21 sept. 20201,83601,83601,68201,69001,69001.066.719
18 sept. 2020------
17 sept. 20201,83801,91601,82001,86001,86001.106.338
16 sept. 20201,89601,89801,81201,84201,84201.500.968
15 sept. 20201,94201,98001,86401,90001,90003.268.820
14 sept. 20201,74201,94401,72601,93401,93404.837.851
11 sept. 20201,74001,74001,70801,72801,7280441.808
10 sept. 20201,71401,74401,71001,73001,7300370.765
09 sept. 20201,73801,75001,69801,73001,7300664.265
08 sept. 20201,73401,74001,68001,70801,7080659.182
07 sept. 20201,68001,73001,65401,72401,7240469.235
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...