Mercados españoles cerrados en 33 mins

Adolfo Dominguez SA (ADZ.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,02-0,08 (-1,57%)
A partir del 03:50PM CEST. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 20245,005,104,755,025,024534
17 jul 20244,924,924,925,105,1045
16 jul 20244,925,124,925,105,101230
15 jul 20245,025,125,025,025,02697
12 jul 20245,205,204,984,964,96280
11 jul 20244,975,144,974,964,9655
10 jul 20244,964,964,964,964,96-
09 jul 20245,225,224,964,964,961199
08 jul 20245,165,164,964,984,98990
05 jul 20245,105,105,004,944,94247
04 jul 20245,145,144,904,944,941730
03 jul 20245,185,205,145,205,201011
02 jul 20245,165,165,145,165,16565
01 jul 20245,145,205,145,205,20692
28 jun 20245,185,185,185,185,18833
27 jun 20245,165,425,145,165,161057
26 jun 20245,385,445,385,365,36247
25 jun 20245,165,405,165,365,36687
24 jun 20245,125,405,125,405,40618
21 jun 20245,005,405,005,365,361332
20 jun 20245,245,284,945,285,281063
19 jun 20245,145,145,145,225,22260
18 jun 20245,445,445,105,225,22256
17 jun 20245,425,445,025,225,22274
14 jun 20245,285,465,065,225,221242
13 jun 20245,205,285,025,285,282515
12 jun 20245,205,205,205,205,20-
11 jun 20244,955,204,955,205,207681
10 jun 20244,965,304,925,005,001643
07 jun 20245,065,065,065,125,12108
06 jun 20245,125,125,125,125,12-
05 jun 20245,125,125,125,125,121650
04 jun 20245,145,145,145,145,141600
03 jun 20245,005,225,005,145,14335
31 may 20245,005,165,005,145,142652
30 may 20245,205,205,145,145,141350
29 may 20245,365,545,105,145,148244
28 may 20245,365,365,365,365,3658
27 may 20245,465,465,365,365,362034
24 may 20245,405,465,405,405,401784
23 may 20245,445,445,405,425,421204
22 may 20245,465,485,365,405,407740
21 may 20245,465,465,365,465,461300
20 may 20245,345,465,345,405,40882
17 may 20245,325,465,325,485,48315
16 may 20245,485,485,485,485,48707
15 may 20245,345,485,325,345,346078
14 may 20245,365,365,245,245,241831
13 may 20245,245,385,245,385,381701
10 may 20245,165,385,145,385,385294
09 may 20245,485,485,165,165,169475
08 may 20245,365,485,265,325,324388
07 may 20245,545,605,165,445,4413.194
06 may 20245,885,885,445,465,4617.796
03 may 20245,806,005,385,605,6059.659
02 may 20245,145,945,145,905,9035.099
30 abr 20244,635,504,635,105,1012.167
29 abr 20244,604,884,604,654,652364
26 abr 20244,644,804,554,784,781597
25 abr 20244,454,644,454,604,603217
24 abr 20244,584,644,584,584,58500
23 abr 20244,584,584,584,584,58506
22 abr 20244,584,584,564,584,583769
19 abr 20244,554,554,554,474,47494
18 abr 20244,474,474,474,474,47-
17 abr 20244,494,494,494,474,47113
16 abr 20244,474,474,474,474,47-
15 abr 20244,664,664,484,474,47355
12 abr 20244,474,694,474,474,471056
11 abr 20244,484,694,474,494,49110
10 abr 20244,704,704,444,494,494110
09 abr 20244,624,624,624,624,62-
08 abr 20244,624,624,624,624,62345
05 abr 20244,624,624,624,624,621
04 abr 20244,804,804,804,624,621
03 abr 20244,634,634,634,624,6226
02 abr 20244,634,754,624,624,62350
28 mar 20244,804,804,624,624,623844
27 mar 20244,604,764,604,764,76941
26 mar 20244,604,864,604,604,604912
25 mar 20244,625,004,405,005,005620
22 mar 20244,404,424,404,404,409
21 mar 20244,404,404,404,404,40-
20 mar 20244,404,404,404,404,40885
19 mar 20244,664,664,444,444,442803
18 mar 20244,464,484,464,464,46408
15 mar 20244,444,684,444,464,462450
14 mar 20244,344,604,324,604,6016.168
13 mar 20244,384,504,364,424,424784
12 mar 20244,384,384,384,404,40340
11 mar 20244,384,404,384,404,40661
08 mar 20244,404,404,404,464,464
07 mar 20244,404,464,324,464,461593
06 mar 20244,464,524,324,384,383952
05 mar 20244,444,444,444,404,40128
04 mar 20244,404,404,404,404,40-
01 mar 20244,344,504,344,404,405563
29 feb 20244,364,504,324,504,5017.161
28 feb 20244,504,504,364,504,501580
27 feb 20244,384,544,364,504,50403
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...