Mercados españoles cerrados

Adolfo Dominguez SA (ADZ.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,23000,0000 (0,00%)
Al cierre: 11:40AM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct 20214,23004,23004,23004,23004,23004
26 oct 20214,23004,23004,23004,23004,23001600
25 oct 20214,25004,29004,25004,29004,29001205
22 oct 20214,38004,38004,23004,34004,3400485
21 oct 20214,23004,34004,23004,34004,34001967
20 oct 20214,23004,23004,23004,23004,2300950
19 oct 20214,24004,24004,23004,23004,2300500
18 oct 20214,26004,26004,24004,25004,2500954
15 oct 20214,25004,25004,25004,28004,2800203
14 oct 20214,24004,24004,24004,28004,2800370
13 oct 20214,28004,28004,28004,28004,2800600
12 oct 20214,24004,24004,24004,24004,2400-
11 oct 20214,23004,30004,23004,24004,24001926
08 oct 20214,28004,29004,28004,29004,29001000
07 oct 20214,23004,23004,23004,23004,2300753
06 oct 20214,23004,23004,23004,23004,2300-
05 oct 20214,30004,30004,23004,23004,23001774
04 oct 20214,29004,30004,27004,30004,3000700
01 oct 20214,32004,38004,22004,37004,37002075
30 sept 20214,47004,47004,32004,47004,4700664
29 sept 20214,26004,26004,26004,31004,3100378
28 sept 20214,31004,31004,31004,31004,3100120
27 sept 20214,32004,49004,31004,31004,31005000
24 sept 20214,30004,44004,19004,42004,42001644
23 sept 20214,28004,31004,28004,31004,3100365
22 sept 20214,44004,44004,44004,44004,4400-
21 sept 20214,44004,44004,44004,44004,44002534
20 sept 20214,18004,47004,18004,23004,23001807
17 sept 20214,28004,45004,28004,45004,4500716
16 sept 20214,37004,45004,37004,41004,41002063
15 sept 20214,40004,40004,24004,37004,370019
14 sept 20214,28004,28004,28004,28004,280091
13 sept 20214,24004,24004,24004,37004,3700189
10 sept 20214,22004,22004,22004,37004,3700100
09 sept 20214,21004,37004,21004,37004,3700952
08 sept 20214,25004,26004,23004,25004,250010.890
07 sept 20214,32004,32004,30004,30004,30001805
06 sept 20214,30004,34004,30004,34004,340018
03 sept 20214,34004,34004,30004,33004,330058
02 sept 20214,33004,34004,33004,33004,3300594
01 sept 20214,30004,51004,26004,50004,50005996
31 ago 20214,20004,49004,08004,49004,49005334
30 ago 20214,22004,54003,90004,19004,190017.625
27 ago 20214,32004,32004,32004,32004,32002154
26 ago 20214,23004,55004,20004,33004,330015.141
25 ago 20214,34004,34004,34004,34004,3400-
24 ago 20214,22004,35004,22004,34004,3400534
23 ago 20214,27004,27004,27004,37004,370021
20 ago 20214,27004,34004,27004,37004,3700411
19 ago 20214,37004,37004,37004,37004,3700-
18 ago 20214,37004,37004,37004,37004,3700-
17 ago 20214,28004,34004,28004,37004,3700499
16 ago 20214,27004,27004,27004,37004,3700458
13 ago 20214,27004,27004,27004,37004,3700253
12 ago 20214,27004,27004,27004,27004,2700102
11 ago 20214,27004,27004,27004,37004,3700331
10 ago 20214,29004,37004,29004,29004,2900382
09 ago 20214,29004,29004,29004,37004,3700300
06 ago 20214,29004,33004,29004,37004,3700498
05 ago 20214,27004,37004,27004,37004,3700310
04 ago 20214,30004,38004,27004,37004,37001060
03 ago 20214,31004,31004,30004,30004,30002437
02 ago 20214,22004,50004,19004,28004,28003915
30 jul 20214,21004,37004,21004,37004,37002797
29 jul 20214,39004,39004,14004,39004,39003471
28 jul 20214,21004,40004,21004,39004,39001558
27 jul 20214,21004,34004,21004,34004,34001075
26 jul 20214,35004,35004,18004,34004,340014
23 jul 20214,08004,35004,08004,34004,34002100
22 jul 20214,10004,39004,10004,39004,39002938
21 jul 20214,11004,11004,11004,11004,1100-
20 jul 20214,06004,11004,06004,11004,1100258
19 jul 20214,16004,27004,05004,27004,27004152
16 jul 20214,28004,28004,20004,26004,260090
15 jul 20214,20004,20004,20004,26004,2600207
14 jul 20214,21004,21004,21004,21004,2100100
13 jul 20214,18004,36004,18004,26004,2600113
12 jul 20214,26004,26004,26004,26004,2600-
09 jul 20214,26004,26004,21004,26004,26003121
08 jul 20214,39004,39004,17004,20004,20001787
07 jul 20214,25004,25004,18004,30004,3000310
06 jul 20214,30004,30004,30004,30004,3000-
05 jul 20214,26004,40004,26004,30004,30001042
02 jul 20214,31004,31004,30004,30004,30001966
01 jul 20214,23004,25004,23004,25004,2500130
30 jun 20214,30004,42004,17004,42004,42003197
29 jun 20214,17004,29004,15004,29004,29003321
28 jun 20214,20004,21004,20004,29004,2900156
25 jun 20214,17004,17004,17004,29004,2900110
24 jun 20214,21004,21004,20004,29004,2900112
23 jun 20214,18004,18004,18004,29004,290033
22 jun 20214,29004,29004,29004,29004,2900233
21 jun 20214,16004,29004,15004,29004,29005511
18 jun 20214,16004,16004,16004,16004,1600560
17 jun 20214,22004,22004,14004,20004,20005197
16 jun 20214,24004,25004,24004,25004,2500655
15 jun 20214,24004,24004,24004,29004,290035
14 jun 20214,29004,35004,21004,29004,29001327
11 jun 20214,21004,21004,21004,28004,28006
10 jun 20214,27004,30004,21004,30004,3000312
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...