Mercados españoles cerrados

Adolfo Dominguez SA (ADZ.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,73000,0000 (0,00%)
Al cierre: 02:40PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20223,62003,89003,62003,73003,7300487
26 may 20223,58003,73003,58003,73003,73001154
25 may 20223,65003,65003,65003,65003,6500-
24 may 20223,74003,74003,65003,65003,65002713
23 may 20223,90003,90003,68003,71003,7100558
20 may 20223,57003,75003,57003,75003,75003686
19 may 20223,61003,77003,56003,60003,60001885
18 may 20223,68003,68003,68003,68003,6800-
17 may 20223,78003,78003,77003,68003,68002
16 may 20223,56003,59003,56003,68003,680038
13 may 20223,65003,65003,65003,68003,680018
12 may 20223,70003,70003,70003,68003,68005
11 may 20223,79003,79003,79003,68003,680020
10 may 20223,65003,79003,65003,68003,6800145
09 may 20223,68003,68003,68003,68003,6800-
06 may 20223,75003,75003,68003,68003,68001000
05 may 20223,77003,78003,73003,87003,870025
04 may 20223,82003,82003,77003,87003,8700275
03 may 20223,74004,06003,74003,87003,87008076
02 may 20223,90003,95003,68003,90003,90002501
29 abr 20223,82003,82003,82003,82003,82001711
28 abr 20223,87003,87003,71003,72003,72001994
27 abr 20223,62003,90003,60003,80003,80008166
26 abr 20223,65003,65003,65003,69003,6900234
25 abr 20223,65003,69003,65003,69003,6900813
22 abr 20223,76003,76003,76003,76003,7600-
21 abr 20223,68003,68003,68003,76003,7600234
20 abr 20223,66003,67003,65003,76003,7600237
19 abr 20223,61003,65003,61003,76003,7600229
14 abr 20223,61003,79003,61003,76003,7600276
13 abr 20223,76003,77003,61003,76003,7600850
12 abr 20223,65003,65003,60003,60003,6000530
11 abr 20223,82003,82003,64003,67003,6700197
08 abr 20223,67003,67003,67003,67003,6700-
07 abr 20223,67003,67003,67003,67003,6700-
06 abr 20223,75003,75003,67003,67003,6700776
05 abr 20223,82003,82003,66003,82003,8200553
04 abr 20223,85003,85003,61003,66003,66006862
01 abr 20223,63003,64003,63003,73003,73006
31 mar 20223,56003,79003,56003,73003,7300530
30 mar 20223,53003,62003,53003,62003,62001348
29 mar 20223,64003,65003,52003,60003,60003147
28 mar 20223,64003,75003,64003,64003,6400108
25 mar 20223,63003,64003,63003,64003,6400999
24 mar 20223,85003,85003,56003,70003,70003159
23 mar 20223,80003,80003,80003,80003,8000-
22 mar 20223,57003,80003,57003,80003,80004770
21 mar 20223,52003,77003,52003,75003,75001046
18 mar 20223,66003,66003,56003,57003,57001289
17 mar 20223,42003,85003,42003,55003,55006793
16 mar 20223,27003,42003,27003,45003,450025
15 mar 20223,45003,45003,45003,45003,4500332
14 mar 20223,25003,50003,25003,45003,45004084
11 mar 20223,53003,53003,36003,38003,3800260
10 mar 20223,38003,38003,37003,38003,38001100
09 mar 20223,34003,54003,34003,40003,40002349
08 mar 20223,27003,35003,27003,35003,35001082
07 mar 20223,30003,40003,29003,40003,40007042
04 mar 20223,50003,50003,50003,58003,5800495
03 mar 20223,51003,58003,51003,58003,58002860
02 mar 20223,58003,58003,58003,56003,5600302
01 mar 20223,75003,78003,53003,56003,56002031
28 feb 20223,60003,67003,52003,67003,67001962
25 feb 20223,52003,60003,52003,60003,60002409
24 feb 20223,51003,55003,51003,55003,55002831
23 feb 20223,51003,60003,51003,55003,55005578
22 feb 20223,52003,62003,52003,62003,62002445
21 feb 20223,57003,57003,57003,66003,6600234
18 feb 20223,51003,67003,51003,66003,660012
17 feb 20223,51003,67003,51003,66003,6600976
16 feb 20223,63003,63003,63003,63003,63002356
15 feb 20223,63003,63003,62003,62003,62001011
14 feb 20223,60003,60003,50003,59003,59003901
11 feb 20223,54003,55003,54003,54003,5400600
10 feb 20223,69003,70003,54003,60003,60004291
09 feb 20223,57003,66003,50003,66003,66004043
08 feb 20223,60003,60003,50003,54003,54003247
07 feb 20223,51003,53003,51003,55003,5500378
04 feb 20223,60003,60003,51003,55003,55003708
03 feb 20223,53003,77003,53003,62003,62001105
02 feb 20223,62003,62003,62003,78003,7800179
01 feb 20223,80003,80003,80003,78003,78009
31 ene 20223,50003,78003,50003,78003,78005354
28 ene 20223,60003,60003,50003,50003,50002118
27 ene 20223,58003,58003,56003,56003,56005535
26 ene 20223,50003,55003,50003,55003,55001796
25 ene 20223,40003,50003,40003,50003,50001571
24 ene 20223,53003,60003,52003,50003,50001352
21 ene 20223,60003,65003,56003,62003,62007272
20 ene 20223,53003,58003,53003,58003,5800948
19 ene 20223,66003,74003,49003,60003,60005871
18 ene 20223,67003,85003,47003,54003,540013.508
17 ene 20223,52003,90003,52003,71003,710018.520
14 ene 20223,52003,53003,52003,63003,630072
13 ene 20223,56003,64003,45003,63003,63003271
12 ene 20223,57003,67003,44003,66003,66005430
11 ene 20223,65003,67003,65003,67003,6700606
10 ene 20223,64003,65003,56003,65003,65002129
07 ene 20223,67003,67003,56003,60003,60002928
06 ene 20223,59003,59003,57003,59003,59003124
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...