Mercados españoles cerrados en 5 hrs 1 min
IBEX 35
8.463,80 +110,10 (+1,32%) Euro Stoxx 50
3.750,80 +65,46 (+1,78%) Dólar/Euro
1,0522 +0,0083 (+0,80%) Petróleo Brent
115,41 +1,17 (+1,02%) Oro
1.828,30 +14,30 (+0,79%) BTC-EUR
29.061,29 +479,42 (+1,68%)
Agile Content, S.A. (AGIL.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:04AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 2520 |
| 16 may 2022 | 5,1000 | 5,1000 | 4,8000 | 4,9000 | 4,9000 | 23.309 |
| 13 may 2022 | 5,0000 | 5,2000 | 4,8000 | 5,1800 | 5,1800 | 10.607 |
| 12 may 2022 | 5,0000 | 5,2400 | 4,7600 | 5,0600 | 5,0600 | 11.580 |
| 11 may 2022 | 5,1600 | 5,2600 | 4,7500 | 5,0000 | 5,0000 | 19.378 |
| 10 may 2022 | 5,2600 | 5,2600 | 5,0200 | 5,2600 | 5,2600 | 3168 |
| 09 may 2022 | 5,2600 | 5,4600 | 5,2600 | 5,3800 | 5,3800 | 2218 |
| 06 may 2022 | 5,2200 | 5,3800 | 4,9600 | 5,2000 | 5,2000 | 45.319 |
| 05 may 2022 | 5,4000 | 5,4000 | 5,1400 | 5,3000 | 5,3000 | 12.664 |
| 04 may 2022 | 5,5400 | 5,5800 | 5,3200 | 5,4800 | 5,4800 | 10.784 |
| 03 may 2022 | 5,6000 | 5,6400 | 5,5800 | 5,5800 | 5,5800 | 4362 |
| 02 may 2022 | 5,7200 | 5,7200 | 5,4800 | 5,6000 | 5,6000 | 15.128 |
| 29 abr 2022 | 5,8000 | 6,0000 | 5,8000 | 5,9000 | 5,9000 | 4707 |
| 28 abr 2022 | 5,7000 | 5,7200 | 5,4600 | 5,7200 | 5,7200 | 3236 |
| 27 abr 2022 | 5,7600 | 5,7600 | 5,5200 | 5,7000 | 5,7000 | 3431 |
| 26 abr 2022 | 5,6000 | 5,8600 | 5,4200 | 5,8600 | 5,8600 | 13.513 |
| 25 abr 2022 | 5,7000 | 5,7600 | 5,5000 | 5,7600 | 5,7600 | 8820 |
| 22 abr 2022 | 5,7200 | 5,8600 | 5,6600 | 5,8400 | 5,8400 | 3335 |
| 21 abr 2022 | 6,0000 | 6,0000 | 5,7200 | 5,7200 | 5,7200 | 6288 |
| 20 abr 2022 | 5,7600 | 5,7600 | 5,6000 | 5,6000 | 5,6000 | 2474 |
| 19 abr 2022 | 5,8000 | 6,0000 | 5,7200 | 5,7600 | 5,7600 | 7422 |
| 14 abr 2022 | 5,7000 | 5,9600 | 5,6600 | 5,9600 | 5,9600 | 1667 |
| 13 abr 2022 | 5,8000 | 5,8000 | 5,7000 | 5,7600 | 5,7600 | 1710 |
| 12 abr 2022 | 5,9000 | 5,9000 | 5,8000 | 5,8200 | 5,8200 | 2776 |
| 11 abr 2022 | 5,9400 | 6,0000 | 5,9400 | 6,0000 | 6,0000 | 5000 |
| 08 abr 2022 | 5,9800 | 5,9800 | 5,9800 | 6,0000 | 6,0000 | 67 |
| 07 abr 2022 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 831 |
| 06 abr 2022 | 5,9000 | 6,0000 | 5,9000 | 6,0000 | 6,0000 | 1874 |
| 05 abr 2022 | 5,9000 | 5,9000 | 5,8000 | 5,9000 | 5,9000 | 8471 |
| 04 abr 2022 | 5,9000 | 6,1000 | 5,7800 | 5,9000 | 5,9000 | 3243 |
| 01 abr 2022 | 5,9000 | 6,1000 | 5,7600 | 6,0200 | 6,0200 | 3250 |
| 31 mar 2022 | 5,6400 | 6,0600 | 5,6400 | 6,0000 | 6,0000 | 14.100 |
| 30 mar 2022 | 5,9400 | 5,9400 | 5,5600 | 5,7800 | 5,7800 | 18.808 |
| 29 mar 2022 | 5,9000 | 5,9400 | 5,7600 | 5,9400 | 5,9400 | 5719 |
| 28 mar 2022 | 6,0600 | 6,0600 | 5,7200 | 5,8800 | 5,8800 | 14.195 |
| 25 mar 2022 | 6,1600 | 6,1600 | 6,1600 | 6,1600 | 6,1600 | 1165 |
| 24 mar 2022 | 6,2000 | 6,2400 | 6,1600 | 6,1600 | 6,1600 | 1266 |
| 23 mar 2022 | 6,2400 | 6,2400 | 6,2400 | 6,2600 | 6,2600 | 40 |
| 22 mar 2022 | 6,2600 | 6,3000 | 6,2000 | 6,2600 | 6,2600 | 1395 |
| 21 mar 2022 | 6,2600 | 6,2600 | 6,2600 | 6,2600 | 6,2600 | 1705 |
| 18 mar 2022 | 6,3800 | 6,4000 | 6,3800 | 6,4000 | 6,4000 | 1875 |
| 17 mar 2022 | 6,1000 | 6,4000 | 6,1000 | 6,3800 | 6,3800 | 6167 |
| 16 mar 2022 | 6,4000 | 6,4000 | 5,9000 | 5,9000 | 5,9000 | 7510 |
| 15 mar 2022 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 1000 |
| 14 mar 2022 | 6,2400 | 6,6000 | 6,2400 | 6,4000 | 6,4000 | 8583 |
| 11 mar 2022 | 6,1400 | 6,2400 | 6,1400 | 6,2400 | 6,2400 | 15.485 |
| 10 mar 2022 | 6,1400 | 6,1400 | 6,1000 | 6,1000 | 6,1000 | 910 |
| 09 mar 2022 | 6,0000 | 6,2600 | 6,0000 | 6,2000 | 6,2000 | 9450 |
| 08 mar 2022 | 6,0000 | 6,3000 | 6,0000 | 6,0000 | 6,0000 | 20.373 |
| 07 mar 2022 | 5,9600 | 6,0000 | 5,7600 | 6,0000 | 6,0000 | 3703 |
| 04 mar 2022 | 5,8000 | 6,0800 | 5,7600 | 6,0800 | 6,0800 | 6005 |
| 03 mar 2022 | 6,0000 | 6,0000 | 5,8000 | 5,8000 | 5,8000 | 825 |
| 02 mar 2022 | 5,9600 | 6,0600 | 5,8600 | 6,0000 | 6,0000 | 1144 |
| 01 mar 2022 | 5,8000 | 5,8000 | 5,7600 | 5,8000 | 5,8000 | 4916 |
| 28 feb 2022 | 5,8600 | 5,8800 | 5,6000 | 5,8800 | 5,8800 | 12.184 |
| 25 feb 2022 | 5,8000 | 6,0000 | 5,8000 | 6,0000 | 6,0000 | 5189 |
| 24 feb 2022 | 5,7600 | 5,8600 | 5,6000 | 5,8600 | 5,8600 | 10.154 |
| 23 feb 2022 | 6,1800 | 6,3800 | 5,8200 | 6,0800 | 6,0800 | 14.051 |
| 22 feb 2022 | 5,9800 | 6,2400 | 5,8600 | 6,1600 | 6,1600 | 19.295 |
| 21 feb 2022 | 5,7000 | 6,0800 | 5,7000 | 5,9800 | 5,9800 | 10.250 |
| 18 feb 2022 | 5,7400 | 5,9600 | 5,7000 | 5,7000 | 5,7000 | 17.136 |
| 17 feb 2022 | 5,6000 | 5,7000 | 5,6000 | 5,7000 | 5,7000 | 7683 |
| 16 feb 2022 | 5,6400 | 5,7000 | 5,6000 | 5,6000 | 5,6000 | 7863 |
| 15 feb 2022 | 5,7000 | 5,7000 | 5,5400 | 5,7000 | 5,7000 | 29.323 |
| 14 feb 2022 | 5,7000 | 5,7000 | 5,5200 | 5,5600 | 5,5600 | 15.719 |
| 11 feb 2022 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 2200 |
| 10 feb 2022 | 6,1000 | 6,1600 | 5,6000 | 5,8000 | 5,8000 | 15.319 |
| 09 feb 2022 | 6,1000 | 6,1000 | 6,0000 | 6,0000 | 6,0000 | 6029 |
| 08 feb 2022 | 6,2000 | 6,2800 | 6,1000 | 6,2000 | 6,2000 | 9226 |
| 07 feb 2022 | 6,4000 | 6,6000 | 6,2000 | 6,3000 | 6,3000 | 13.698 |
| 04 feb 2022 | 6,4600 | 6,7000 | 6,4600 | 6,4600 | 6,4600 | 11.254 |
| 03 feb 2022 | 6,4800 | 6,5000 | 6,3000 | 6,4600 | 6,4600 | 3277 |
| 02 feb 2022 | 6,5400 | 6,6800 | 6,3000 | 6,3400 | 6,3400 | 20.251 |
| 01 feb 2022 | 6,3000 | 6,4800 | 6,2600 | 6,2600 | 6,2600 | 5222 |
| 31 ene 2022 | 6,3000 | 6,5000 | 6,2600 | 6,4600 | 6,4600 | 3498 |
| 28 ene 2022 | 6,3600 | 6,3600 | 6,3000 | 6,3600 | 6,3600 | 1257 |
| 27 ene 2022 | 6,4000 | 6,6000 | 6,3600 | 6,3600 | 6,3600 | 3024 |
| 26 ene 2022 | 6,2000 | 6,7000 | 6,2000 | 6,4000 | 6,4000 | 14.218 |
| 25 ene 2022 | 6,5000 | 6,5000 | 6,1600 | 6,1600 | 6,1600 | 3766 |
| 24 ene 2022 | 6,3000 | 6,3000 | 6,1600 | 6,3000 | 6,3000 | 7367 |
| 21 ene 2022 | 6,5800 | 6,6000 | 6,5800 | 6,5000 | 6,5000 | 4167 |
| 20 ene 2022 | 6,6000 | 6,6000 | 6,4600 | 6,5800 | 6,5800 | 4957 |
| 19 ene 2022 | 6,7000 | 6,7600 | 6,7000 | 6,7000 | 6,7000 | 571 |
| 18 ene 2022 | 6,5000 | 6,9600 | 6,4600 | 6,6000 | 6,6000 | 135.247 |
| 17 ene 2022 | 6,3000 | 6,5000 | 6,3000 | 6,3600 | 6,3600 | 5749 |
| 14 ene 2022 | 6,7200 | 6,7200 | 5,7000 | 6,4400 | 6,4400 | 69.783 |
| 13 ene 2022 | 6,8800 | 6,8800 | 6,7200 | 6,7400 | 6,7400 | 7827 |
| 12 ene 2022 | 6,8600 | 7,0000 | 6,8600 | 7,0000 | 7,0000 | 6367 |
| 11 ene 2022 | 6,9200 | 6,9200 | 6,8600 | 6,8600 | 6,8600 | 2652 |
| 10 ene 2022 | 6,9200 | 6,9200 | 6,9200 | 6,9200 | 6,9200 | 582 |
| 07 ene 2022 | 6,9800 | 7,0000 | 6,9200 | 7,0000 | 7,0000 | 1706 |
| 06 ene 2022 | 6,9800 | 6,9800 | 6,9200 | 6,9800 | 6,9800 | 251 |
| 05 ene 2022 | 6,9800 | 6,9800 | 6,9800 | 6,9800 | 6,9800 | 1028 |
| 04 ene 2022 | 7,0000 | 7,0000 | 6,8200 | 6,8200 | 6,8200 | 3960 |
| 03 ene 2022 | 7,0400 | 7,0400 | 7,0000 | 7,0000 | 7,0000 | 700 |
| 30 dic 2021 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 853 |
| 29 dic 2021 | 7,1400 | 7,2000 | 7,1200 | 7,1200 | 7,1200 | 39.329 |
| 28 dic 2021 | 7,1600 | 7,1800 | 7,0800 | 7,0800 | 7,0800 | 1204 |
| 27 dic 2021 | 7,0200 | 7,2000 | 7,0000 | 7,0200 | 7,0200 | 9021 |
| 23 dic 2021 | 6,8000 | 7,2000 | 6,7600 | 7,2000 | 7,2000 | 7429 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
