Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.616,18 -1.376,99 (-2,30%)
Aedas Homes, S.A. (AEDAS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 18,32 | 18,78 | 18,32 | 18,78 | 18,78 | 24.295 |
| 25 abr 2024 | 18,48 | 18,60 | 18,22 | 18,40 | 18,40 | 15.808 |
| 24 abr 2024 | 18,50 | 18,54 | 18,20 | 18,32 | 18,32 | 14.736 |
| 23 abr 2024 | 18,34 | 18,48 | 18,26 | 18,40 | 18,40 | 19.394 |
| 22 abr 2024 | 17,80 | 18,30 | 17,74 | 18,08 | 18,08 | 20.822 |
| 19 abr 2024 | 17,76 | 17,78 | 17,54 | 17,74 | 17,74 | 22.931 |
| 18 abr 2024 | 17,64 | 17,80 | 17,48 | 17,68 | 17,68 | 10.665 |
| 17 abr 2024 | 17,70 | 17,90 | 17,44 | 17,50 | 17,50 | 19.727 |
| 16 abr 2024 | 17,62 | 17,62 | 17,20 | 17,40 | 17,40 | 15.432 |
| 15 abr 2024 | 17,52 | 17,78 | 17,46 | 17,50 | 17,50 | 19.126 |
| 12 abr 2024 | 17,90 | 18,00 | 17,62 | 17,72 | 17,72 | 14.950 |
| 11 abr 2024 | 17,64 | 17,82 | 17,50 | 17,74 | 17,74 | 14.769 |
| 10 abr 2024 | 18,00 | 18,10 | 17,54 | 17,54 | 17,54 | 34.837 |
| 09 abr 2024 | 18,02 | 18,06 | 17,82 | 18,00 | 18,00 | 16.700 |
| 08 abr 2024 | 17,62 | 18,08 | 17,62 | 17,94 | 17,94 | 17.350 |
| 05 abr 2024 | 17,88 | 17,92 | 17,60 | 17,86 | 17,86 | 25.664 |
| 04 abr 2024 | 18,08 | 18,26 | 17,74 | 17,80 | 17,80 | 28.981 |
| 03 abr 2024 | 17,54 | 18,12 | 17,42 | 17,96 | 17,96 | 54.574 |
| 02 abr 2024 | 17,56 | 17,80 | 17,18 | 17,50 | 17,50 | 37.819 |
| 28 mar 2024 | 17,66 | 17,76 | 17,34 | 17,38 | 17,38 | 38.223 |
| 27 mar 2024 | 17,50 | 17,92 | 17,34 | 17,66 | 17,66 | 53.408 |
| 26 mar 2024 | 17,46 | 17,82 | 17,28 | 17,54 | 17,54 | 34.010 |
| 25 mar 2024 | 18,00 | 18,00 | 17,10 | 17,62 | 17,62 | 71.499 |
| 22 mar 2024 | 18,38 | 18,44 | 17,74 | 17,88 | 17,88 | 68.907 |
| 22 mar 2024 | 2.25 Dividendo | |||||
| 21 mar 2024 | 20,65 | 20,70 | 20,20 | 20,20 | 17,95 | 151.836 |
| 20 mar 2024 | 20,70 | 20,95 | 20,30 | 20,40 | 18,13 | 103.056 |
| 19 mar 2024 | 20,50 | 20,70 | 20,10 | 20,50 | 18,22 | 88.525 |
| 18 mar 2024 | 19,20 | 20,75 | 19,04 | 20,55 | 18,26 | 187.732 |
| 15 mar 2024 | 18,90 | 19,00 | 18,74 | 18,78 | 16,69 | 40.018 |
| 14 mar 2024 | 18,76 | 18,98 | 18,72 | 18,80 | 16,71 | 9878 |
| 13 mar 2024 | 19,06 | 19,06 | 18,70 | 18,82 | 16,72 | 20.297 |
| 12 mar 2024 | 19,14 | 19,14 | 18,60 | 18,70 | 16,62 | 26.366 |
| 11 mar 2024 | 18,92 | 19,28 | 18,78 | 18,82 | 16,72 | 46.435 |
| 08 mar 2024 | 18,92 | 18,94 | 18,70 | 18,70 | 16,62 | 10.544 |
| 07 mar 2024 | 18,86 | 19,04 | 18,70 | 18,76 | 16,67 | 16.164 |
| 06 mar 2024 | 18,98 | 18,98 | 18,74 | 18,76 | 16,67 | 5747 |
| 05 mar 2024 | 18,78 | 18,86 | 18,68 | 18,72 | 16,63 | 18.053 |
| 04 mar 2024 | 18,80 | 18,88 | 18,54 | 18,60 | 16,53 | 12.799 |
| 01 mar 2024 | 18,82 | 18,94 | 18,62 | 18,70 | 16,62 | 12.314 |
| 29 feb 2024 | 18,76 | 18,94 | 18,42 | 18,94 | 16,83 | 59.451 |
| 28 feb 2024 | 18,64 | 18,84 | 18,46 | 18,72 | 16,63 | 20.097 |
| 27 feb 2024 | 18,60 | 19,38 | 18,40 | 18,72 | 16,63 | 33.106 |
| 26 feb 2024 | 18,70 | 18,70 | 18,18 | 18,58 | 16,51 | 18.832 |
| 23 feb 2024 | 18,30 | 18,42 | 17,60 | 18,32 | 16,28 | 36.231 |
| 22 feb 2024 | 18,14 | 18,38 | 18,04 | 18,26 | 16,23 | 17.157 |
| 21 feb 2024 | 18,40 | 18,40 | 18,12 | 18,26 | 16,23 | 13.025 |
| 20 feb 2024 | 17,96 | 18,34 | 17,86 | 18,18 | 16,16 | 19.435 |
| 19 feb 2024 | 18,08 | 18,24 | 18,00 | 18,10 | 16,08 | 13.639 |
| 16 feb 2024 | 18,66 | 18,70 | 18,12 | 18,28 | 16,24 | 21.066 |
| 15 feb 2024 | 18,90 | 18,90 | 18,54 | 18,68 | 16,60 | 16.543 |
| 14 feb 2024 | 18,94 | 19,14 | 18,60 | 18,70 | 16,62 | 12.910 |
| 13 feb 2024 | 19,20 | 19,20 | 18,72 | 18,84 | 16,74 | 20.223 |
| 12 feb 2024 | 18,90 | 19,32 | 18,86 | 19,08 | 16,95 | 22.728 |
| 09 feb 2024 | 18,56 | 18,82 | 18,34 | 18,82 | 16,72 | 15.137 |
| 08 feb 2024 | 18,28 | 18,74 | 18,28 | 18,42 | 16,37 | 19.073 |
| 07 feb 2024 | 18,10 | 18,62 | 18,10 | 18,48 | 16,42 | 72.704 |
| 06 feb 2024 | 17,96 | 18,40 | 17,96 | 18,24 | 16,21 | 8025 |
| 05 feb 2024 | 18,02 | 18,06 | 17,78 | 17,94 | 15,94 | 12.306 |
| 02 feb 2024 | 17,98 | 18,10 | 17,62 | 18,00 | 16,00 | 13.203 |
| 01 feb 2024 | 17,82 | 17,86 | 17,68 | 17,68 | 15,71 | 9987 |
| 31 ene 2024 | 17,64 | 17,96 | 17,42 | 17,68 | 15,71 | 16.254 |
| 30 ene 2024 | 17,60 | 17,60 | 17,10 | 17,50 | 15,55 | 49.528 |
| 29 ene 2024 | 18,66 | 18,66 | 17,02 | 17,24 | 15,32 | 98.075 |
| 26 ene 2024 | 18,24 | 18,54 | 18,24 | 18,44 | 16,39 | 14.080 |
| 25 ene 2024 | 18,60 | 18,62 | 18,20 | 18,20 | 16,17 | 12.935 |
| 24 ene 2024 | 18,50 | 18,64 | 18,44 | 18,56 | 16,49 | 10.263 |
| 23 ene 2024 | 18,66 | 18,66 | 18,32 | 18,40 | 16,35 | 9310 |
| 22 ene 2024 | 18,64 | 18,66 | 18,38 | 18,66 | 16,58 | 8857 |
| 19 ene 2024 | 18,46 | 18,58 | 18,26 | 18,56 | 16,49 | 17.196 |
| 18 ene 2024 | 18,44 | 18,52 | 18,20 | 18,28 | 16,24 | 11.641 |
| 17 ene 2024 | 18,20 | 18,36 | 18,04 | 18,26 | 16,23 | 22.187 |
| 16 ene 2024 | 18,64 | 18,64 | 18,26 | 18,30 | 16,26 | 6824 |
| 15 ene 2024 | 18,62 | 18,62 | 18,36 | 18,54 | 16,47 | 11.523 |
| 12 ene 2024 | 18,02 | 18,64 | 18,02 | 18,56 | 16,49 | 14.888 |
| 11 ene 2024 | 18,22 | 18,48 | 18,04 | 18,04 | 16,03 | 24.756 |
| 10 ene 2024 | 18,32 | 18,58 | 18,20 | 18,36 | 16,31 | 15.660 |
| 09 ene 2024 | 18,66 | 18,66 | 18,36 | 18,42 | 16,37 | 16.131 |
| 08 ene 2024 | 18,24 | 18,70 | 18,16 | 18,64 | 16,56 | 28.820 |
| 05 ene 2024 | 18,36 | 18,38 | 18,02 | 18,30 | 16,26 | 12.409 |
| 04 ene 2024 | 18,22 | 18,30 | 18,00 | 18,30 | 16,26 | 11.302 |
| 03 ene 2024 | 18,28 | 18,28 | 17,90 | 18,02 | 16,01 | 29.020 |
| 02 ene 2024 | 18,44 | 18,44 | 18,00 | 18,28 | 16,24 | 21.809 |
| 29 dic 2023 | 18,48 | 18,64 | 18,18 | 18,22 | 16,19 | 31.099 |
| 28 dic 2023 | 18,24 | 18,46 | 18,14 | 18,46 | 16,40 | 37.418 |
| 27 dic 2023 | 17,88 | 18,40 | 17,88 | 18,24 | 16,21 | 24.831 |
| 22 dic 2023 | 17,90 | 18,00 | 17,80 | 17,80 | 15,82 | 12.813 |
| 21 dic 2023 | 17,52 | 17,82 | 17,42 | 17,78 | 15,80 | 32.268 |
| 20 dic 2023 | 17,34 | 17,60 | 17,24 | 17,58 | 15,62 | 13.629 |
| 19 dic 2023 | 17,02 | 17,32 | 17,02 | 17,28 | 15,36 | 10.188 |
| 18 dic 2023 | 17,28 | 17,32 | 17,00 | 17,06 | 15,16 | 26.080 |
| 15 dic 2023 | 17,48 | 17,50 | 17,16 | 17,22 | 15,30 | 13.176 |
| 14 dic 2023 | 16,92 | 17,56 | 16,90 | 17,24 | 15,32 | 28.091 |
| 13 dic 2023 | 16,50 | 16,92 | 16,50 | 16,70 | 14,84 | 10.291 |
| 12 dic 2023 | 17,12 | 17,12 | 16,50 | 16,50 | 14,66 | 10.174 |
| 11 dic 2023 | 16,98 | 17,00 | 16,78 | 16,90 | 15,02 | 16.899 |
| 08 dic 2023 | 17,04 | 17,12 | 16,82 | 16,98 | 15,09 | 17.974 |
| 07 dic 2023 | 16,80 | 17,02 | 16,62 | 16,84 | 14,96 | 22.480 |
| 06 dic 2023 | 16,98 | 17,02 | 16,82 | 16,82 | 14,95 | 8816 |
| 05 dic 2023 | 16,92 | 17,10 | 16,92 | 17,00 | 15,11 | 8180 |
| *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.