AGIL.MC - Agile Content, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 20233,74003,74003,74003,74003,7400300
25 may 20233,78003,78003,78003,78003,7800150
24 may 20233,80003,80003,70003,70003,70001145
23 may 20233,80003,80003,80003,80003,8000350
22 may 20233,80003,88003,76003,80003,80002562
19 may 20233,65003,80003,65003,79003,79005746
18 may 20233,65003,65003,55003,55003,5500400
17 may 20233,50003,59003,42003,59003,59004543
16 may 20233,60003,60003,54003,54003,5400727
15 may 20233,70003,70003,56003,60003,60003065
12 may 20233,80003,80003,70003,80003,80001670
11 may 20233,80003,80003,80003,80003,8000300
10 may 20233,80003,87003,78003,78003,7800348
09 may 20233,92003,92003,80003,80003,80002697
08 may 20233,96003,96003,96003,96003,9600-
05 may 20233,96003,96003,96003,96003,9600100
04 may 20233,96003,96003,92003,92003,92001127
03 may 20233,99003,99003,96003,96003,9600506
02 may 20233,96003,96003,96003,96003,9600500
28 abr 20234,00004,00003,96003,96003,96002072
27 abr 20234,00004,00003,96003,96003,96002000
26 abr 20233,86003,96003,85003,96003,960011.250
25 abr 20233,90003,99003,90003,99003,9900280
24 abr 20233,86003,99003,86003,90003,900094.583
21 abr 20233,90003,90003,86003,90003,90003032
20 abr 20233,96003,96003,80003,96003,96002876
19 abr 20233,99003,99003,99003,99003,9900295
18 abr 20233,99003,99003,99003,99003,99003022
17 abr 20234,00004,00003,99003,99003,9900502
14 abr 20233,96003,96003,96003,96003,9600700
13 abr 20233,90003,96003,86003,96003,96003144
12 abr 20233,99003,99003,96003,96003,96002302
11 abr 20234,00004,00003,90003,90003,900016.791
06 abr 20233,96003,96003,91003,91003,9100640
05 abr 20234,07004,07004,06004,06004,0600470
04 abr 20234,09004,09003,96003,96003,96005118
03 abr 20234,16004,16004,00004,00004,000011.179
31 mar 20234,10004,30004,10004,30004,30003750
30 mar 20234,09004,16004,00004,00004,00007647
29 mar 20234,10004,10004,10004,10004,1000-
28 mar 20234,20004,20004,00004,10004,10003492
27 mar 20234,20004,20004,20004,20004,2000134
24 mar 20234,11004,15004,11004,15004,15002245
23 mar 20234,11004,11004,11004,11004,11002000
22 mar 20234,00004,00004,00004,00004,0000124
21 mar 20234,00004,00004,00004,00004,0000-
20 mar 20234,00004,00004,00004,00004,0000242
17 mar 20234,26004,26003,96004,11004,110025.114
16 mar 20234,26004,30004,20004,30004,30002967
15 mar 20234,30004,30004,26004,30004,30001264
14 mar 20234,40004,52004,30004,52004,52002000
13 mar 20234,40004,40004,40004,40004,4000-
10 mar 20234,46004,46004,21004,40004,400014.678
09 mar 20234,56004,59004,36004,59004,59004377
08 mar 20234,62004,62004,62004,62004,6200100
07 mar 20234,62004,62004,62004,62004,6200300
06 mar 20234,62004,62004,62004,62004,6200200
03 mar 20234,69004,69004,62004,62004,62001184
02 mar 20234,66004,66004,66004,66004,6600450
01 mar 20234,70005,00004,70004,70004,70009615
28 feb 20234,66004,86004,66004,86004,860012.693
27 feb 20234,60004,60004,60004,60004,6000300
24 feb 20234,50004,62004,50004,62004,62001100
23 feb 20234,60004,60004,50004,50004,50003757
22 feb 20234,70004,70004,60004,60004,60004587
21 feb 20234,65004,65004,65004,65004,65003516
20 feb 20234,65004,65004,56004,65004,65001708
17 feb 20234,65004,65004,55004,65004,65003400
16 feb 20234,60004,68004,60004,68004,68004525
15 feb 20234,60004,60004,50004,50004,50001957
14 feb 20234,76004,76004,50004,70004,70004004
13 feb 20234,76004,76004,66004,76004,76001348
10 feb 20234,80004,80004,46004,76004,760010.150
09 feb 20234,80004,80004,80004,80004,8000450
08 feb 20234,80004,80004,80004,80004,8000521
07 feb 20234,90004,90004,78004,78004,78002141
06 feb 20234,90004,90004,90004,90004,90002500
03 feb 20235,00005,00004,90004,98004,98001590
02 feb 20235,08005,10005,00005,00005,00003545
01 feb 20235,20005,20004,90004,96004,96005425
31 ene 20235,10005,12005,10005,12005,12007802
30 ene 20235,02005,02004,96004,96004,96006214
27 ene 20235,10005,10005,10005,10005,1000520
26 ene 20235,04005,10005,04005,06005,060013.634
25 ene 20234,96005,00004,96005,00005,00005974
24 ene 20234,82004,86004,66004,86004,86005179
23 ene 20234,60004,82004,60004,79004,79002245
20 ene 20234,70004,82004,62004,62004,62006362
19 ene 20234,60004,80004,60004,80004,80003618
18 ene 20234,46004,60004,46004,60004,60002823
17 ene 20234,40004,45004,40004,45004,4500975
16 ene 20234,30004,40004,30004,40004,40004269
13 ene 20234,14004,35004,10004,30004,300012.510
12 ene 20234,14004,14004,14004,14004,14001000
11 ene 20234,10004,15004,10004,14004,14003401
10 ene 20234,00004,10004,00004,10004,100016.010
09 ene 20234,10004,10004,00004,00004,00003810
06 ene 20234,24004,24004,24004,24004,2400-
05 ene 20234,24004,24004,24004,24004,2400126
04 ene 20234,24004,24004,24004,24004,2400376
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...