Mercados españoles cerrados en 5 hrs 1 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,9800+0,0800 (+1,63%)
A partir del 11:04AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20224,98004,98004,98004,98004,98002520
16 may 20225,10005,10004,80004,90004,900023.309
13 may 20225,00005,20004,80005,18005,180010.607
12 may 20225,00005,24004,76005,06005,060011.580
11 may 20225,16005,26004,75005,00005,000019.378
10 may 20225,26005,26005,02005,26005,26003168
09 may 20225,26005,46005,26005,38005,38002218
06 may 20225,22005,38004,96005,20005,200045.319
05 may 20225,40005,40005,14005,30005,300012.664
04 may 20225,54005,58005,32005,48005,480010.784
03 may 20225,60005,64005,58005,58005,58004362
02 may 20225,72005,72005,48005,60005,600015.128
29 abr 20225,80006,00005,80005,90005,90004707
28 abr 20225,70005,72005,46005,72005,72003236
27 abr 20225,76005,76005,52005,70005,70003431
26 abr 20225,60005,86005,42005,86005,860013.513
25 abr 20225,70005,76005,50005,76005,76008820
22 abr 20225,72005,86005,66005,84005,84003335
21 abr 20226,00006,00005,72005,72005,72006288
20 abr 20225,76005,76005,60005,60005,60002474
19 abr 20225,80006,00005,72005,76005,76007422
14 abr 20225,70005,96005,66005,96005,96001667
13 abr 20225,80005,80005,70005,76005,76001710
12 abr 20225,90005,90005,80005,82005,82002776
11 abr 20225,94006,00005,94006,00006,00005000
08 abr 20225,98005,98005,98006,00006,000067
07 abr 20226,00006,00006,00006,00006,0000831
06 abr 20225,90006,00005,90006,00006,00001874
05 abr 20225,90005,90005,80005,90005,90008471
04 abr 20225,90006,10005,78005,90005,90003243
01 abr 20225,90006,10005,76006,02006,02003250
31 mar 20225,64006,06005,64006,00006,000014.100
30 mar 20225,94005,94005,56005,78005,780018.808
29 mar 20225,90005,94005,76005,94005,94005719
28 mar 20226,06006,06005,72005,88005,880014.195
25 mar 20226,16006,16006,16006,16006,16001165
24 mar 20226,20006,24006,16006,16006,16001266
23 mar 20226,24006,24006,24006,26006,260040
22 mar 20226,26006,30006,20006,26006,26001395
21 mar 20226,26006,26006,26006,26006,26001705
18 mar 20226,38006,40006,38006,40006,40001875
17 mar 20226,10006,40006,10006,38006,38006167
16 mar 20226,40006,40005,90005,90005,90007510
15 mar 20226,40006,40006,40006,40006,40001000
14 mar 20226,24006,60006,24006,40006,40008583
11 mar 20226,14006,24006,14006,24006,240015.485
10 mar 20226,14006,14006,10006,10006,1000910
09 mar 20226,00006,26006,00006,20006,20009450
08 mar 20226,00006,30006,00006,00006,000020.373
07 mar 20225,96006,00005,76006,00006,00003703
04 mar 20225,80006,08005,76006,08006,08006005
03 mar 20226,00006,00005,80005,80005,8000825
02 mar 20225,96006,06005,86006,00006,00001144
01 mar 20225,80005,80005,76005,80005,80004916
28 feb 20225,86005,88005,60005,88005,880012.184
25 feb 20225,80006,00005,80006,00006,00005189
24 feb 20225,76005,86005,60005,86005,860010.154
23 feb 20226,18006,38005,82006,08006,080014.051
22 feb 20225,98006,24005,86006,16006,160019.295
21 feb 20225,70006,08005,70005,98005,980010.250
18 feb 20225,74005,96005,70005,70005,700017.136
17 feb 20225,60005,70005,60005,70005,70007683
16 feb 20225,64005,70005,60005,60005,60007863
15 feb 20225,70005,70005,54005,70005,700029.323
14 feb 20225,70005,70005,52005,56005,560015.719
11 feb 20225,80005,80005,80005,80005,80002200
10 feb 20226,10006,16005,60005,80005,800015.319
09 feb 20226,10006,10006,00006,00006,00006029
08 feb 20226,20006,28006,10006,20006,20009226
07 feb 20226,40006,60006,20006,30006,300013.698
04 feb 20226,46006,70006,46006,46006,460011.254
03 feb 20226,48006,50006,30006,46006,46003277
02 feb 20226,54006,68006,30006,34006,340020.251
01 feb 20226,30006,48006,26006,26006,26005222
31 ene 20226,30006,50006,26006,46006,46003498
28 ene 20226,36006,36006,30006,36006,36001257
27 ene 20226,40006,60006,36006,36006,36003024
26 ene 20226,20006,70006,20006,40006,400014.218
25 ene 20226,50006,50006,16006,16006,16003766
24 ene 20226,30006,30006,16006,30006,30007367
21 ene 20226,58006,60006,58006,50006,50004167
20 ene 20226,60006,60006,46006,58006,58004957
19 ene 20226,70006,76006,70006,70006,7000571
18 ene 20226,50006,96006,46006,60006,6000135.247
17 ene 20226,30006,50006,30006,36006,36005749
14 ene 20226,72006,72005,70006,44006,440069.783
13 ene 20226,88006,88006,72006,74006,74007827
12 ene 20226,86007,00006,86007,00007,00006367
11 ene 20226,92006,92006,86006,86006,86002652
10 ene 20226,92006,92006,92006,92006,9200582
07 ene 20226,98007,00006,92007,00007,00001706
06 ene 20226,98006,98006,92006,98006,9800251
05 ene 20226,98006,98006,98006,98006,98001028
04 ene 20227,00007,00006,82006,82006,82003960
03 ene 20227,04007,04007,00007,00007,0000700
30 dic 20217,10007,10007,10007,10007,1000853
29 dic 20217,14007,20007,12007,12007,120039.329
28 dic 20217,16007,18007,08007,08007,08001204
27 dic 20217,02007,20007,00007,02007,02009021
23 dic 20216,80007,20006,76007,20007,20007429
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...