Mercados españoles abiertos en 1 hr 9 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.999,78 +371,30 (+0,99%) Dólar/Euro
1,0728 -0,0005 (-0,04%) Petróleo Brent
89,49 +0,48 (+0,54%) Bitcoin EUR
60.052,01 +102,12 (+0,17%)
Agile Content, S.A. (AGIL.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:25PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,0400 | 4,0600 | 3,9000 | 4,0400 | 4,0400 | 17.530 |
| 24 abr 2024 | 4,1000 | 4,1000 | 4,0000 | 4,0600 | 4,0600 | 51.818 |
| 23 abr 2024 | 4,1200 | 4,1200 | 4,0400 | 4,1000 | 4,1000 | 15.250 |
| 22 abr 2024 | 4,1000 | 4,1200 | 4,1000 | 4,1200 | 4,1200 | 6250 |
| 19 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 466 |
| 18 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4022 |
| 17 abr 2024 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 12.946 |
| 16 abr 2024 | 4,1400 | 4,1400 | 3,9200 | 4,0000 | 4,0000 | 6240 |
| 15 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 200 |
| 12 abr 2024 | 4,1800 | 4,2000 | 4,1800 | 4,1800 | 4,1800 | 819 |
| 11 abr 2024 | 4,2800 | 4,2800 | 4,0000 | 4,1600 | 4,1600 | 11.771 |
| 10 abr 2024 | 4,2400 | 4,2400 | 4,2000 | 4,2800 | 4,2800 | 230 |
| 09 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 130 |
| 08 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 215 |
| 05 abr 2024 | 4,3000 | 4,3000 | 4,2400 | 4,2800 | 4,2800 | 604 |
| 04 abr 2024 | 4,2800 | 4,2800 | 4,2000 | 4,2800 | 4,2800 | 559 |
| 03 abr 2024 | 4,3000 | 4,3000 | 4,2000 | 4,2600 | 4,2600 | 28 |
| 02 abr 2024 | 4,3000 | 4,4200 | 4,0000 | 4,2600 | 4,2600 | 5972 |
| 28 mar 2024 | 4,3000 | 4,4100 | 4,3000 | 4,4100 | 4,4100 | 1518 |
| 27 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3160 |
| 26 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 540 |
| 25 mar 2024 | 4,2400 | 4,4000 | 4,2400 | 4,3800 | 4,3800 | 2092 |
| 22 mar 2024 | 4,4500 | 4,5000 | 4,2000 | 4,2100 | 4,2100 | 10.055 |
| 21 mar 2024 | 4,3500 | 4,4900 | 4,2500 | 4,4500 | 4,4500 | 12.423 |
| 20 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4400 | 4,4400 | 10 |
| 19 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4400 | 4,4400 | 475 |
| 18 mar 2024 | 4,4000 | 4,4400 | 4,4000 | 4,4400 | 4,4400 | 5514 |
| 15 mar 2024 | 4,1800 | 4,4000 | 4,1800 | 4,4000 | 4,4000 | 27.295 |
| 14 mar 2024 | 4,3500 | 4,3500 | 4,1400 | 4,1800 | 4,1800 | 20.761 |
| 13 mar 2024 | 4,3000 | 4,7000 | 4,2500 | 4,3500 | 4,3500 | 73.908 |
| 12 mar 2024 | 4,2800 | 4,3400 | 4,2800 | 4,3400 | 4,3400 | 4870 |
| 11 mar 2024 | 4,2000 | 4,2800 | 4,2000 | 4,2800 | 4,2800 | 5997 |
| 08 mar 2024 | 4,3500 | 4,3500 | 4,1500 | 4,2000 | 4,2000 | 88.530 |
| 07 mar 2024 | 4,1400 | 4,3500 | 4,1000 | 4,3500 | 4,3500 | 260.957 |
| 06 mar 2024 | 4,3900 | 4,3900 | 4,1000 | 4,1500 | 4,1500 | 16.208 |
| 05 mar 2024 | 3,7000 | 4,2000 | 3,7000 | 4,1600 | 4,1600 | 71.604 |
| 04 mar 2024 | 3,7400 | 3,7500 | 3,6500 | 3,7000 | 3,7000 | 7525 |
| 01 mar 2024 | 3,7500 | 3,8000 | 3,7500 | 3,7600 | 3,7600 | 5479 |
| 29 feb 2024 | 3,6000 | 3,7600 | 3,6000 | 3,7600 | 3,7600 | 4185 |
| 28 feb 2024 | 3,3000 | 3,6200 | 3,3000 | 3,6000 | 3,6000 | 7761 |
| 27 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2000 |
| 26 feb 2024 | 3,1500 | 3,3600 | 3,1500 | 3,3000 | 3,3000 | 8160 |
| 23 feb 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 1000 |
| 22 feb 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 125.736 |
| 21 feb 2024 | 3,2500 | 3,3000 | 3,1800 | 3,1800 | 3,1800 | 11.560 |
| 20 feb 2024 | 3,3000 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 2210 |
| 19 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1000 |
| 16 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 15 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 14 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2296 |
| 13 feb 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 1025 |
| 12 feb 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2500 | 3,2500 | 2790 |
| 09 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1800 |
| 08 feb 2024 | 3,1500 | 3,3000 | 3,1500 | 3,3000 | 3,3000 | 23.887 |
| 07 feb 2024 | 3,0900 | 3,1000 | 3,0900 | 3,1000 | 3,1000 | 14.079 |
| 06 feb 2024 | 3,1800 | 3,1800 | 2,7100 | 3,1000 | 3,1000 | 123.228 |
| 05 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 10 |
| 02 feb 2024 | 3,1900 | 3,1900 | 3,1100 | 3,1800 | 3,1800 | 2984 |
| 01 feb 2024 | 3,2500 | 3,2500 | 3,2000 | 3,2000 | 3,2000 | 1178 |
| 31 ene 2024 | 3,2000 | 3,2500 | 3,1600 | 3,2500 | 3,2500 | 8338 |
| 30 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1110 |
| 29 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1360 |
| 26 ene 2024 | 3,2400 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | 5605 |
| 25 ene 2024 | 3,2400 | 3,2400 | 3,2100 | 3,2400 | 3,2400 | 1145 |
| 24 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2350 |
| 23 ene 2024 | 3,2000 | 3,2000 | 3,1900 | 3,1900 | 3,1900 | 1740 |
| 22 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 19 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 126.844 |
| 18 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 647 |
| 17 ene 2024 | 3,2200 | 3,2400 | 3,1600 | 3,2000 | 3,2000 | 6739 |
| 16 ene 2024 | 3,2700 | 3,2700 | 3,2000 | 3,2700 | 3,2700 | 1444 |
| 15 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2923 |
| 12 ene 2024 | 3,1800 | 3,2900 | 3,1600 | 3,2000 | 3,2000 | 7920 |
| 11 ene 2024 | 3,2000 | 3,2900 | 3,1800 | 3,1800 | 3,1800 | 4435 |
| 10 ene 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 1000 |
| 09 ene 2024 | 3,1900 | 3,1900 | 3,1600 | 3,1600 | 3,1600 | 1500 |
| 08 ene 2024 | 3,2000 | 3,2000 | 3,1700 | 3,1900 | 3,1900 | 3396 |
| 05 ene 2024 | 3,3600 | 3,3600 | 3,2000 | 3,2000 | 3,2000 | 12.051 |
| 04 ene 2024 | 3,3500 | 3,3900 | 3,3500 | 3,3900 | 3,3900 | 1267 |
| 03 ene 2024 | 3,2600 | 3,3500 | 3,2000 | 3,3500 | 3,3500 | 3467 |
| 02 ene 2024 | 3,3800 | 3,3800 | 3,2000 | 3,2600 | 3,2600 | 2613 |
| 29 dic 2023 | 3,1900 | 3,3000 | 3,1600 | 3,3000 | 3,3000 | 25.574 |
| 28 dic 2023 | 3,1200 | 3,2100 | 3,1200 | 3,1500 | 3,1500 | 21.181 |
| 27 dic 2023 | 3,1600 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 21.941 |
| 22 dic 2023 | 3,2600 | 3,2600 | 3,1300 | 3,2400 | 3,2400 | 5830 |
| 21 dic 2023 | 3,2600 | 3,2700 | 3,2100 | 3,2700 | 3,2700 | 1893 |
| 20 dic 2023 | 3,1800 | 3,2900 | 3,1800 | 3,2900 | 3,2900 | 32.027 |
| 19 dic 2023 | 3,2800 | 3,2900 | 3,1200 | 3,2900 | 3,2900 | 5046 |
| 18 dic 2023 | 3,2000 | 3,3400 | 3,2000 | 3,3400 | 3,3400 | 13.967 |
| 15 dic 2023 | 3,3900 | 3,3900 | 3,2000 | 3,2000 | 3,2000 | 12.930 |
| 14 dic 2023 | 3,4000 | 3,4000 | 3,2600 | 3,3000 | 3,3000 | 7714 |
| 13 dic 2023 | 3,4600 | 3,4600 | 3,3600 | 3,4500 | 3,4500 | 3703 |
| 12 dic 2023 | 3,5500 | 3,5700 | 3,2700 | 3,5000 | 3,5000 | 11.787 |
| 11 dic 2023 | 3,5700 | 3,5700 | 3,2000 | 3,5500 | 3,5500 | 11.358 |
| 08 dic 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 350 |
| 07 dic 2023 | 3,5700 | 3,5700 | 3,5400 | 3,5400 | 3,5400 | 741 |
| 06 dic 2023 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 773 |
| 05 dic 2023 | 3,6500 | 3,6500 | 3,5600 | 3,5700 | 3,5700 | 3026 |
| 04 dic 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 995 |
| 01 dic 2023 | 3,6600 | 3,6600 | 3,6500 | 3,6500 | 3,6500 | 983 |
| *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.