AGIL.MC - Agile Content, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 300 |
| 25 may 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 150 |
| 24 may 2023 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 3,7000 | 1145 |
| 23 may 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 350 |
| 22 may 2023 | 3,8000 | 3,8800 | 3,7600 | 3,8000 | 3,8000 | 2562 |
| 19 may 2023 | 3,6500 | 3,8000 | 3,6500 | 3,7900 | 3,7900 | 5746 |
| 18 may 2023 | 3,6500 | 3,6500 | 3,5500 | 3,5500 | 3,5500 | 400 |
| 17 may 2023 | 3,5000 | 3,5900 | 3,4200 | 3,5900 | 3,5900 | 4543 |
| 16 may 2023 | 3,6000 | 3,6000 | 3,5400 | 3,5400 | 3,5400 | 727 |
| 15 may 2023 | 3,7000 | 3,7000 | 3,5600 | 3,6000 | 3,6000 | 3065 |
| 12 may 2023 | 3,8000 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 1670 |
| 11 may 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 300 |
| 10 may 2023 | 3,8000 | 3,8700 | 3,7800 | 3,7800 | 3,7800 | 348 |
| 09 may 2023 | 3,9200 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 2697 |
| 08 may 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 05 may 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 100 |
| 04 may 2023 | 3,9600 | 3,9600 | 3,9200 | 3,9200 | 3,9200 | 1127 |
| 03 may 2023 | 3,9900 | 3,9900 | 3,9600 | 3,9600 | 3,9600 | 506 |
| 02 may 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 500 |
| 28 abr 2023 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 2072 |
| 27 abr 2023 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 2000 |
| 26 abr 2023 | 3,8600 | 3,9600 | 3,8500 | 3,9600 | 3,9600 | 11.250 |
| 25 abr 2023 | 3,9000 | 3,9900 | 3,9000 | 3,9900 | 3,9900 | 280 |
| 24 abr 2023 | 3,8600 | 3,9900 | 3,8600 | 3,9000 | 3,9000 | 94.583 |
| 21 abr 2023 | 3,9000 | 3,9000 | 3,8600 | 3,9000 | 3,9000 | 3032 |
| 20 abr 2023 | 3,9600 | 3,9600 | 3,8000 | 3,9600 | 3,9600 | 2876 |
| 19 abr 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 295 |
| 18 abr 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3022 |
| 17 abr 2023 | 4,0000 | 4,0000 | 3,9900 | 3,9900 | 3,9900 | 502 |
| 14 abr 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 700 |
| 13 abr 2023 | 3,9000 | 3,9600 | 3,8600 | 3,9600 | 3,9600 | 3144 |
| 12 abr 2023 | 3,9900 | 3,9900 | 3,9600 | 3,9600 | 3,9600 | 2302 |
| 11 abr 2023 | 4,0000 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 16.791 |
| 06 abr 2023 | 3,9600 | 3,9600 | 3,9100 | 3,9100 | 3,9100 | 640 |
| 05 abr 2023 | 4,0700 | 4,0700 | 4,0600 | 4,0600 | 4,0600 | 470 |
| 04 abr 2023 | 4,0900 | 4,0900 | 3,9600 | 3,9600 | 3,9600 | 5118 |
| 03 abr 2023 | 4,1600 | 4,1600 | 4,0000 | 4,0000 | 4,0000 | 11.179 |
| 31 mar 2023 | 4,1000 | 4,3000 | 4,1000 | 4,3000 | 4,3000 | 3750 |
| 30 mar 2023 | 4,0900 | 4,1600 | 4,0000 | 4,0000 | 4,0000 | 7647 |
| 29 mar 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 28 mar 2023 | 4,2000 | 4,2000 | 4,0000 | 4,1000 | 4,1000 | 3492 |
| 27 mar 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 134 |
| 24 mar 2023 | 4,1100 | 4,1500 | 4,1100 | 4,1500 | 4,1500 | 2245 |
| 23 mar 2023 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 2000 |
| 22 mar 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 124 |
| 21 mar 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 20 mar 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 242 |
| 17 mar 2023 | 4,2600 | 4,2600 | 3,9600 | 4,1100 | 4,1100 | 25.114 |
| 16 mar 2023 | 4,2600 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 2967 |
| 15 mar 2023 | 4,3000 | 4,3000 | 4,2600 | 4,3000 | 4,3000 | 1264 |
| 14 mar 2023 | 4,4000 | 4,5200 | 4,3000 | 4,5200 | 4,5200 | 2000 |
| 13 mar 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 10 mar 2023 | 4,4600 | 4,4600 | 4,2100 | 4,4000 | 4,4000 | 14.678 |
| 09 mar 2023 | 4,5600 | 4,5900 | 4,3600 | 4,5900 | 4,5900 | 4377 |
| 08 mar 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 100 |
| 07 mar 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 300 |
| 06 mar 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 200 |
| 03 mar 2023 | 4,6900 | 4,6900 | 4,6200 | 4,6200 | 4,6200 | 1184 |
| 02 mar 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 450 |
| 01 mar 2023 | 4,7000 | 5,0000 | 4,7000 | 4,7000 | 4,7000 | 9615 |
| 28 feb 2023 | 4,6600 | 4,8600 | 4,6600 | 4,8600 | 4,8600 | 12.693 |
| 27 feb 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 300 |
| 24 feb 2023 | 4,5000 | 4,6200 | 4,5000 | 4,6200 | 4,6200 | 1100 |
| 23 feb 2023 | 4,6000 | 4,6000 | 4,5000 | 4,5000 | 4,5000 | 3757 |
| 22 feb 2023 | 4,7000 | 4,7000 | 4,6000 | 4,6000 | 4,6000 | 4587 |
| 21 feb 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 3516 |
| 20 feb 2023 | 4,6500 | 4,6500 | 4,5600 | 4,6500 | 4,6500 | 1708 |
| 17 feb 2023 | 4,6500 | 4,6500 | 4,5500 | 4,6500 | 4,6500 | 3400 |
| 16 feb 2023 | 4,6000 | 4,6800 | 4,6000 | 4,6800 | 4,6800 | 4525 |
| 15 feb 2023 | 4,6000 | 4,6000 | 4,5000 | 4,5000 | 4,5000 | 1957 |
| 14 feb 2023 | 4,7600 | 4,7600 | 4,5000 | 4,7000 | 4,7000 | 4004 |
| 13 feb 2023 | 4,7600 | 4,7600 | 4,6600 | 4,7600 | 4,7600 | 1348 |
| 10 feb 2023 | 4,8000 | 4,8000 | 4,4600 | 4,7600 | 4,7600 | 10.150 |
| 09 feb 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 450 |
| 08 feb 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 521 |
| 07 feb 2023 | 4,9000 | 4,9000 | 4,7800 | 4,7800 | 4,7800 | 2141 |
| 06 feb 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 2500 |
| 03 feb 2023 | 5,0000 | 5,0000 | 4,9000 | 4,9800 | 4,9800 | 1590 |
| 02 feb 2023 | 5,0800 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | 3545 |
| 01 feb 2023 | 5,2000 | 5,2000 | 4,9000 | 4,9600 | 4,9600 | 5425 |
| 31 ene 2023 | 5,1000 | 5,1200 | 5,1000 | 5,1200 | 5,1200 | 7802 |
| 30 ene 2023 | 5,0200 | 5,0200 | 4,9600 | 4,9600 | 4,9600 | 6214 |
| 27 ene 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 520 |
| 26 ene 2023 | 5,0400 | 5,1000 | 5,0400 | 5,0600 | 5,0600 | 13.634 |
| 25 ene 2023 | 4,9600 | 5,0000 | 4,9600 | 5,0000 | 5,0000 | 5974 |
| 24 ene 2023 | 4,8200 | 4,8600 | 4,6600 | 4,8600 | 4,8600 | 5179 |
| 23 ene 2023 | 4,6000 | 4,8200 | 4,6000 | 4,7900 | 4,7900 | 2245 |
| 20 ene 2023 | 4,7000 | 4,8200 | 4,6200 | 4,6200 | 4,6200 | 6362 |
| 19 ene 2023 | 4,6000 | 4,8000 | 4,6000 | 4,8000 | 4,8000 | 3618 |
| 18 ene 2023 | 4,4600 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | 2823 |
| 17 ene 2023 | 4,4000 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 975 |
| 16 ene 2023 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 4269 |
| 13 ene 2023 | 4,1400 | 4,3500 | 4,1000 | 4,3000 | 4,3000 | 12.510 |
| 12 ene 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 1000 |
| 11 ene 2023 | 4,1000 | 4,1500 | 4,1000 | 4,1400 | 4,1400 | 3401 |
| 10 ene 2023 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 16.010 |
| 09 ene 2023 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 3810 |
| 06 ene 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 05 ene 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 126 |
| 04 ene 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 376 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.