Mercados españoles cerrados

Agile Content, S.A. (AGIL.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,15000,0000 (0,00%)
Al cierre: 05:06PM CET
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 20243,15003,15003,15003,15003,15001000
22 feb 20243,15003,15003,15003,15003,1500125.736
21 feb 20243,25003,30003,18003,18003,180011.560
20 feb 20243,30003,30003,25003,25003,25002210
19 feb 20243,24003,24003,24003,24003,24001000
16 feb 20243,24003,24003,24003,24003,2400-
15 feb 20243,24003,24003,24003,24003,2400-
14 feb 20243,24003,24003,24003,24003,24002296
13 feb 20243,21003,21003,21003,21003,21001025
12 feb 20243,30003,30003,20003,25003,25002790
09 feb 20243,30003,30003,30003,30003,30001800
08 feb 20243,15003,30003,15003,30003,300023.887
07 feb 20243,09003,10003,09003,10003,100014.079
06 feb 20243,18003,18002,71003,10003,1000123.228
05 feb 20243,18003,18003,18003,18003,180010
02 feb 20243,19003,19003,11003,18003,18002984
01 feb 20243,25003,25003,20003,20003,20001178
31 ene 20243,20003,25003,16003,25003,25008338
30 ene 20243,20003,20003,20003,20003,20001110
29 ene 20243,20003,20003,20003,20003,20001360
26 ene 20243,24003,24003,20003,20003,20005605
25 ene 20243,24003,24003,21003,24003,24001145
24 ene 20243,20003,20003,20003,20003,20002350
23 ene 20243,20003,20003,19003,19003,19001740
22 ene 20243,20003,20003,20003,20003,2000-
19 ene 20243,20003,20003,20003,20003,2000126.844
18 ene 20243,20003,20003,20003,20003,2000647
17 ene 20243,22003,24003,16003,20003,20006739
16 ene 20243,27003,27003,20003,27003,27001444
15 ene 20243,20003,20003,20003,20003,20002923
12 ene 20243,18003,29003,16003,20003,20007920
11 ene 20243,20003,29003,18003,18003,18004435
10 ene 20243,19003,19003,19003,19003,19001000
09 ene 20243,19003,19003,16003,16003,16001500
08 ene 20243,20003,20003,17003,19003,19003396
05 ene 20243,36003,36003,20003,20003,200012.051
04 ene 20243,35003,39003,35003,39003,39001267
03 ene 20243,26003,35003,20003,35003,35003467
02 ene 20243,38003,38003,20003,26003,26002613
29 dic 20233,19003,30003,16003,30003,300025.574
28 dic 20233,12003,21003,12003,15003,150021.181
27 dic 20233,16003,22003,12003,22003,220021.941
22 dic 20233,26003,26003,13003,24003,24005830
21 dic 20233,26003,27003,21003,27003,27001893
20 dic 20233,18003,29003,18003,29003,290032.027
19 dic 20233,28003,29003,12003,29003,29005046
18 dic 20233,20003,34003,20003,34003,340013.967
15 dic 20233,39003,39003,20003,20003,200012.930
14 dic 20233,40003,40003,26003,30003,30007714
13 dic 20233,46003,46003,36003,45003,45003703
12 dic 20233,55003,57003,27003,50003,500011.787
11 dic 20233,57003,57003,20003,55003,550011.358
08 dic 20233,54003,54003,54003,54003,5400350
07 dic 20233,57003,57003,54003,54003,5400741
06 dic 20233,57003,57003,57003,57003,5700773
05 dic 20233,65003,65003,56003,57003,57003026
04 dic 20233,65003,65003,65003,65003,6500995
01 dic 20233,66003,66003,65003,65003,6500983
30 nov 20233,69003,69003,66003,66003,66001737
29 nov 20233,61003,61003,61003,61003,61003115
28 nov 20233,68003,73003,60003,60003,60001898
27 nov 20233,66003,70003,50003,70003,70003500
24 nov 20233,72003,72003,66003,66003,66001920
23 nov 20233,80003,80003,70003,74003,74001844
22 nov 20233,80003,82003,80003,82003,82007132
21 nov 20233,70003,75003,70003,75003,75001004
20 nov 20233,76003,80003,70003,70003,70003164
17 nov 20233,76003,76003,76003,76003,7600930
16 nov 20233,78003,82003,70003,76003,760013.876
15 nov 20233,76003,76003,60003,76003,76002656
14 nov 20233,80003,80003,80003,85003,8500200
13 nov 20233,76003,85003,60003,85003,85003547
10 nov 20233,84003,85003,50003,76003,76003068
09 nov 20233,67003,85003,67003,85003,85004000
08 nov 20233,60003,67003,60003,60003,60003360
07 nov 20233,40003,65003,36003,60003,600014.965
06 nov 20233,46003,49003,40003,45003,45006755
03 nov 20233,44003,44003,44003,46003,460067
02 nov 20233,40003,46003,40003,46003,46002100
01 nov 20233,40003,40003,40003,42003,420067
31 oct 20233,24003,42003,24003,42003,420013.389
30 oct 20233,36003,38003,26003,30003,30008675
27 oct 20233,30003,36003,30003,36003,36006700
26 oct 20233,26003,30003,24003,30003,30006208
25 oct 20233,24003,30003,24003,30003,3000972
24 oct 20233,26003,26003,26003,26003,2600100
23 oct 20233,10003,24003,10003,24003,24001039
20 oct 20233,15003,20003,15003,20003,20002650
19 oct 20233,00003,15003,00003,15003,150014.977
18 oct 20233,16003,30003,10003,19003,190010.217
17 oct 20233,30003,34003,20003,20003,20004181
16 oct 20233,12003,28003,12003,28003,28009765
13 oct 20233,25003,25003,07003,16003,16007575
12 oct 20233,26003,26003,03003,11003,110010.409
11 oct 20233,37003,37003,25003,30003,30001958
10 oct 20233,29003,37003,29003,30003,30003983
09 oct 20233,40003,40003,30003,30003,30004380
06 oct 20233,46003,46003,40003,40003,4000777
05 oct 20233,56003,56003,46003,46003,46002538
04 oct 20233,70003,70003,60003,60003,60002166
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...