Mercados españoles cerrados en 23 mins

Aeternal Mentis, S.A. (AMEN.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,15+0,05 (+0,55%)
A partir del 04:00PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20229,159,159,159,159,15200
19 may 20229,059,059,059,109,1050
18 may 20229,109,109,109,109,10-
17 may 20229,159,159,109,109,10700
16 may 20229,109,109,109,109,10-
13 may 20229,109,159,109,109,10305
12 may 20229,059,059,059,059,052350
11 may 20229,059,059,009,009,001108
10 may 20229,209,209,159,159,151093
09 may 20229,359,359,259,259,251075
06 may 20229,409,409,409,409,40200
05 may 20229,359,359,359,359,35-
04 may 20229,459,459,359,359,35545
03 may 20229,459,459,459,409,405
02 may 20229,409,409,409,409,40500
29 abr 20229,459,459,459,459,45200
28 abr 20229,409,409,409,409,40-
27 abr 20229,459,459,459,409,405
26 abr 20229,459,459,409,409,401074
25 abr 20229,559,559,509,509,501128
22 abr 20229,609,609,609,609,60200
21 abr 20229,559,559,559,559,55-
20 abr 20229,559,559,559,559,55270
19 abr 20229,659,659,559,609,6045
14 abr 20229,609,659,609,609,60850
13 abr 20229,409,409,409,409,401000
12 abr 20229,359,359,359,359,35250
11 abr 20229,459,459,409,409,40698
08 abr 20229,509,509,509,509,50500
07 abr 20229,509,509,509,459,4512
06 abr 20229,459,459,459,459,45600
05 abr 20229,509,509,509,509,501000
04 abr 20229,559,559,559,559,55-
01 abr 20229,559,559,559,559,55250
31 mar 20229,459,459,459,509,50105
30 mar 20229,509,509,509,509,50-
29 mar 20229,559,559,559,509,50112
28 mar 20229,509,509,509,509,50-
25 mar 20229,459,509,459,509,501000
24 mar 20229,009,409,009,409,403033
23 mar 20229,009,009,009,009,00536
22 mar 20229,559,559,409,409,401063
21 mar 20229,659,659,609,609,601042
18 mar 20229,659,709,659,709,701000
17 mar 20229,709,709,709,709,70-
16 mar 20229,709,709,709,709,7050
15 mar 20229,709,709,709,709,70-
14 mar 20229,709,709,709,709,70867
11 mar 20229,759,759,759,759,75514
10 mar 20229,709,709,709,709,70-
09 mar 20229,709,709,709,709,70517
08 mar 20229,759,809,759,759,75355
07 mar 20229,709,709,709,709,70650
04 mar 20229,709,709,709,709,70525
03 mar 20229,409,509,409,509,501031
02 mar 20229,359,359,359,359,35220
01 mar 20229,309,309,309,309,30500
28 feb 20229,259,259,259,259,25-
25 feb 20229,159,259,159,259,255566
24 feb 20229,259,259,209,209,201687
23 feb 20229,509,509,309,309,301759
22 feb 20229,609,609,559,559,55622
21 feb 20229,759,759,659,659,65540
18 feb 20229,709,709,709,709,70340
17 feb 20229,809,809,759,759,754536
16 feb 20229,359,359,359,359,35320
15 feb 20229,259,309,259,309,30785
14 feb 20229,309,309,209,209,20614
11 feb 20229,359,359,359,359,35500
10 feb 20229,409,409,359,359,351407
09 feb 20229,459,459,459,459,451400
08 feb 20229,559,559,509,509,501050
07 feb 20229,609,659,609,609,602040
04 feb 20229,659,709,659,709,707270
03 feb 20229,609,609,609,609,602878
02 feb 20229,409,859,409,859,855450
01 feb 20229,409,409,359,359,354539
31 ene 20229,459,459,459,459,459535
28 ene 202210,4010,409,909,909,903611
27 ene 202211,3011,3010,9010,9010,901077
26 ene 202212,4012,4011,8011,8011,801772
25 ene 202213,1013,1013,0013,0013,00919
24 ene 202213,8013,8013,2013,2013,202917
21 ene 202214,1014,1014,1014,3014,301956
20 ene 202213,6014,2013,6014,2014,2011.912
19 ene 202214,1014,1013,4013,4013,407070
18 ene 202215,5015,5014,8014,8014,80836
17 ene 202217,1017,1016,3016,3016,301448
14 ene 202218,9018,9018,0018,0018,00522
13 ene 202220,2020,2019,8019,8019,80496
12 ene 202221,4021,4020,8020,8020,804932
11 ene 202221,8021,8021,6021,6021,603471
10 ene 202221,8021,8021,8022,0022,003067
07 ene 202221,8021,8021,6021,6021,60907
06 ene 202221,4021,4021,4021,4021,403787
05 ene 202220,8021,0020,8021,0021,003661
04 ene 202220,2020,6020,2020,6020,605107
03 ene 202219,4020,2019,4020,2020,203778
30 dic 202118,3018,5018,3018,5018,501017
29 dic 202118,1018,2018,1018,2018,202425
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...