Mercados españoles cerrados en 4 hrs 33 min
IBEX 35
11.040,60 +12,80 (+0,12%) Euro Stoxx 50
4.956,79 -33,09 (-0,66%) Dólar/Euro
1,0726 +0,0025 (+0,24%) Petróleo Brent
88,12 +0,10 (+0,11%) Oro
2.338,30 -0,10 (-0,00%) Bitcoin EUR
59.198,82 -2.732,22 (-4,41%)
Adolfo Dominguez SA (ADZ.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:08AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 400 |
| 24 abr 2024 | 4,5800 | 4,6400 | 4,5800 | 4,5800 | 4,5800 | 500 |
| 23 abr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 506 |
| 22 abr 2024 | 4,5800 | 4,5800 | 4,5600 | 4,5800 | 4,5800 | 3769 |
| 19 abr 2024 | 4,5500 | 4,5500 | 4,5500 | 4,4700 | 4,4700 | 494 |
| 18 abr 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 17 abr 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4700 | 4,4700 | 113 |
| 16 abr 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 15 abr 2024 | 4,6600 | 4,6600 | 4,4800 | 4,4700 | 4,4700 | 355 |
| 12 abr 2024 | 4,4700 | 4,6900 | 4,4700 | 4,4700 | 4,4700 | 1056 |
| 11 abr 2024 | 4,4800 | 4,6900 | 4,4700 | 4,4900 | 4,4900 | 110 |
| 10 abr 2024 | 4,7000 | 4,7000 | 4,4400 | 4,4900 | 4,4900 | 4110 |
| 09 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 08 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 345 |
| 05 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 1 |
| 04 abr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,6200 | 4,6200 | 1 |
| 03 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6200 | 4,6200 | 26 |
| 02 abr 2024 | 4,6300 | 4,7500 | 4,6200 | 4,6200 | 4,6200 | 350 |
| 28 mar 2024 | 4,8000 | 4,8000 | 4,6200 | 4,6200 | 4,6200 | 3844 |
| 27 mar 2024 | 4,6000 | 4,7600 | 4,6000 | 4,7600 | 4,7600 | 941 |
| 26 mar 2024 | 4,6000 | 4,8600 | 4,6000 | 4,6000 | 4,6000 | 4912 |
| 25 mar 2024 | 4,6200 | 5,0000 | 4,4000 | 5,0000 | 5,0000 | 5620 |
| 22 mar 2024 | 4,4000 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | 9 |
| 21 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 20 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 885 |
| 19 mar 2024 | 4,6600 | 4,6600 | 4,4400 | 4,4400 | 4,4400 | 2803 |
| 18 mar 2024 | 4,4600 | 4,4800 | 4,4600 | 4,4600 | 4,4600 | 408 |
| 15 mar 2024 | 4,4400 | 4,6800 | 4,4400 | 4,4600 | 4,4600 | 2450 |
| 14 mar 2024 | 4,3400 | 4,6000 | 4,3200 | 4,6000 | 4,6000 | 16.168 |
| 13 mar 2024 | 4,3800 | 4,5000 | 4,3600 | 4,4200 | 4,4200 | 4784 |
| 12 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,4000 | 4,4000 | 340 |
| 11 mar 2024 | 4,3800 | 4,4000 | 4,3800 | 4,4000 | 4,4000 | 661 |
| 08 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4600 | 4,4600 | 4 |
| 07 mar 2024 | 4,4000 | 4,4600 | 4,3200 | 4,4600 | 4,4600 | 1593 |
| 06 mar 2024 | 4,4600 | 4,5200 | 4,3200 | 4,3800 | 4,3800 | 3952 |
| 05 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4000 | 4,4000 | 128 |
| 04 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 01 mar 2024 | 4,3400 | 4,5000 | 4,3400 | 4,4000 | 4,4000 | 5563 |
| 29 feb 2024 | 4,3600 | 4,5000 | 4,3200 | 4,5000 | 4,5000 | 17.161 |
| 28 feb 2024 | 4,5000 | 4,5000 | 4,3600 | 4,5000 | 4,5000 | 1580 |
| 27 feb 2024 | 4,3800 | 4,5400 | 4,3600 | 4,5000 | 4,5000 | 403 |
| 26 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 23 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,5000 | 4,5000 | 450 |
| 22 feb 2024 | 4,3600 | 4,5600 | 4,3600 | 4,5000 | 4,5000 | 4539 |
| 21 feb 2024 | 4,3000 | 4,5000 | 4,3000 | 4,5000 | 4,5000 | 4127 |
| 20 feb 2024 | 4,7800 | 4,7800 | 4,2600 | 4,4600 | 4,4600 | 9032 |
| 19 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 2100 |
| 16 feb 2024 | 4,7000 | 4,8800 | 4,5200 | 4,5200 | 4,5200 | 28.437 |
| 15 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,7800 | 4,7800 | 332 |
| 14 feb 2024 | 4,7600 | 4,8000 | 4,7000 | 4,7800 | 4,7800 | 2850 |
| 13 feb 2024 | 4,6600 | 4,7600 | 4,6400 | 4,6400 | 4,6400 | 1879 |
| 12 feb 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 857 |
| 09 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 3 |
| 08 feb 2024 | 4,7400 | 4,7400 | 4,6600 | 4,7400 | 4,7400 | 1199 |
| 07 feb 2024 | 4,7400 | 4,7800 | 4,7400 | 4,7800 | 4,7800 | 121 |
| 06 feb 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 05 feb 2024 | 4,9000 | 4,9000 | 4,7400 | 4,7800 | 4,7800 | 108 |
| 02 feb 2024 | 4,7800 | 4,8800 | 4,7800 | 4,7800 | 4,7800 | 72 |
| 01 feb 2024 | 4,9400 | 4,9600 | 4,6200 | 4,7800 | 4,7800 | 2859 |
| 31 ene 2024 | 4,7600 | 4,9400 | 4,7600 | 4,9400 | 4,9400 | 1850 |
| 30 ene 2024 | 4,7600 | 4,7600 | 4,6200 | 4,7000 | 4,7000 | 527 |
| 29 ene 2024 | 4,7600 | 4,7800 | 4,6200 | 4,7800 | 4,7800 | 245 |
| 26 ene 2024 | 4,7800 | 4,9000 | 4,7800 | 4,7800 | 4,7800 | 2012 |
| 25 ene 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 24 ene 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 23 ene 2024 | 4,9200 | 4,9200 | 4,7800 | 4,9200 | 4,9200 | 2029 |
| 22 ene 2024 | 4,8400 | 4,8400 | 4,8400 | 4,9200 | 4,9200 | 4 |
| 19 ene 2024 | 4,9600 | 4,9600 | 4,8200 | 4,9200 | 4,9200 | 7 |
| 18 ene 2024 | 4,8400 | 4,8400 | 4,8200 | 4,9200 | 4,9200 | 213 |
| 17 ene 2024 | 4,8600 | 4,8600 | 4,8600 | 4,9200 | 4,9200 | 120 |
| 16 ene 2024 | 4,9000 | 4,9000 | 4,8400 | 4,9200 | 4,9200 | 133 |
| 15 ene 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 12 ene 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9200 | 4,9200 | 3 |
| 11 ene 2024 | 4,9800 | 4,9800 | 4,9000 | 4,9200 | 4,9200 | 263 |
| 10 ene 2024 | 4,9200 | 4,9200 | 4,9000 | 4,9200 | 4,9200 | 550 |
| 09 ene 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9600 | 4,9600 | 104 |
| 08 ene 2024 | 4,9000 | 5,0500 | 4,9000 | 4,9600 | 4,9600 | 137 |
| 05 ene 2024 | 5,0500 | 5,0500 | 4,9000 | 4,9600 | 4,9600 | 396 |
| 04 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 4,9600 | 4,9600 | 15 |
| 03 ene 2024 | 4,8600 | 4,8600 | 4,8600 | 4,9600 | 4,9600 | 178 |
| 02 ene 2024 | 4,8800 | 5,0500 | 4,8200 | 4,9600 | 4,9600 | 3086 |
| 29 dic 2023 | 4,7800 | 5,0000 | 4,6600 | 5,0000 | 5,0000 | 4091 |
| 28 dic 2023 | 4,7400 | 4,8600 | 4,7400 | 4,8600 | 4,8600 | 3977 |
| 27 dic 2023 | 4,7600 | 4,8000 | 4,7400 | 4,7400 | 4,7400 | 1577 |
| 22 dic 2023 | 4,7400 | 4,9000 | 4,7400 | 4,8400 | 4,8400 | 1859 |
| 21 dic 2023 | 4,9400 | 4,9400 | 4,8600 | 4,8600 | 4,8600 | 1024 |
| 20 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1956 |
| 19 dic 2023 | 4,7800 | 4,8800 | 4,7800 | 4,8800 | 4,8800 | 1514 |
| 18 dic 2023 | 4,7800 | 4,8800 | 4,6800 | 4,8600 | 4,8600 | 422 |
| 15 dic 2023 | 4,7200 | 4,9600 | 4,7200 | 4,8600 | 4,8600 | 440 |
| 14 dic 2023 | 4,8600 | 4,8600 | 4,8400 | 4,8600 | 4,8600 | 3660 |
| 13 dic 2023 | 4,8600 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | 3386 |
| 12 dic 2023 | 4,8800 | 4,9600 | 4,8600 | 4,8600 | 4,8600 | 2842 |
| 11 dic 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 2319 |
| 08 dic 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 07 dic 2023 | 4,9000 | 4,9200 | 4,9000 | 4,9200 | 4,9200 | 743 |
| 06 dic 2023 | 4,9800 | 4,9800 | 4,9400 | 4,9400 | 4,9400 | 1236 |
| 05 dic 2023 | 4,9000 | 4,9800 | 4,9000 | 4,9800 | 4,9800 | 1353 |
| 04 dic 2023 | 4,9600 | 5,0000 | 4,9600 | 4,9600 | 4,9600 | 2192 |
| 01 dic 2023 | 4,9600 | 5,0000 | 4,9200 | 4,9600 | 4,9600 | 1818 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.