Mercados españoles abiertos en 23 mins

Amper, S.A. (AMP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0911-0,0049 (-5,10%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20240,09560,09860,09000,09110,091110.156.857
11 abr 20240,08260,10200,08260,09600,096032.631.514
10 abr 20240,08400,08480,08140,08380,08382.767.010
09 abr 20240,07980,08400,07800,08400,08404.567.468
08 abr 20240,07870,08030,07660,07890,07891.764.684
05 abr 20240,08090,08090,07800,07900,07901.014.315
04 abr 20240,08000,08100,07900,07970,07971.006.036
03 abr 20240,07860,07990,07860,07860,0786740.881
02 abr 20240,08300,08320,07800,07910,07913.526.691
28 mar 20240,08150,08350,08010,08170,08174.117.991
27 mar 20240,07920,08170,07820,08050,08052.006.074
26 mar 20240,08000,08000,07800,07810,07811.281.229
25 mar 20240,07940,07950,07720,07950,07951.806.311
22 mar 20240,07800,07900,07650,07860,07861.502.238
21 mar 20240,07780,07980,07520,07780,07782.855.308
20 mar 20240,07500,07690,07300,07620,07622.568.558
19 mar 20240,07210,07640,06650,07380,073810.455.518
18 mar 20240,07610,07610,07100,07220,07223.149.045
15 mar 20240,07590,07640,07460,07500,07501.517.739
14 mar 20240,07720,07830,07610,07620,07621.812.319
13 mar 20240,07720,07900,07670,07780,07781.835.789
12 mar 20240,07800,07800,07700,07780,0778562.934
11 mar 20240,07710,07880,07710,07740,0774687.297
08 mar 20240,07730,08000,07650,07770,07772.318.513
07 mar 20240,07750,07770,07600,07650,07653.578.370
06 mar 20240,07950,07970,07630,07770,07772.421.008
05 mar 20240,07900,07900,07750,07870,07871.437.373
04 mar 20240,07950,08000,07800,07810,07811.535.819
01 mar 20240,07980,08000,07700,07820,07822.882.863
29 feb 20240,08250,08620,07800,07800,07809.085.893
28 feb 20240,08110,08420,07930,08130,08133.815.638
27 feb 20240,08170,08220,07800,08030,08033.283.591
26 feb 20240,07720,08200,07660,08020,08022.831.617
23 feb 20240,07900,07950,07700,07810,0781834.531
22 feb 20240,07700,08130,07620,07800,07803.393.166
21 feb 20240,07950,07980,07600,07710,07713.692.019
20 feb 20240,07960,08090,07880,07980,07981.834.087
19 feb 20240,08170,08170,07960,08100,0810505.118
16 feb 20240,08100,08260,08010,08060,08061.684.111
15 feb 20240,08110,08280,08110,08270,0827824.151
14 feb 20240,08260,08320,08050,08200,0820935.387
13 feb 20240,08100,08260,07990,08170,08171.486.873
12 feb 20240,08100,08150,07960,08100,0810477.153
09 feb 20240,08020,08100,07970,08100,08101.736.030
08 feb 20240,08110,08130,07950,08020,08022.638.274
07 feb 20240,08240,08240,08060,08150,0815236.547
06 feb 20240,08130,08280,08060,08150,08151.159.693
05 feb 20240,08210,08300,08020,08040,08042.293.172
02 feb 20240,08300,08410,08160,08290,08291.527.347
01 feb 20240,08240,08390,08200,08300,0830815.878
31 ene 20240,08270,08340,08190,08200,08201.192.099
30 ene 20240,08540,08540,08180,08270,08273.687.123
29 ene 20240,08540,08540,08330,08400,08401.102.812
26 ene 20240,08680,08680,08350,08440,08441.414.401
25 ene 20240,08750,08750,08560,08590,0859552.109
24 ene 20240,08420,08740,08420,08700,08702.465.013
23 ene 20240,08520,08590,08400,08430,08431.888.724
22 ene 20240,08540,08640,08450,08530,08531.386.788
19 ene 20240,08750,08750,08510,08520,08521.545.282
18 ene 20240,08800,08860,08630,08660,08661.634.905
17 ene 20240,09100,09120,08630,08720,08723.946.052
16 ene 20240,08730,09090,08690,09090,09095.095.904
15 ene 20240,08500,08870,08490,08840,08842.551.028
12 ene 20240,08680,08800,08500,08540,08544.576.728
11 ene 20240,08640,08970,08630,08670,08674.707.465
10 ene 20240,08680,08750,08430,08610,08612.303.294
09 ene 20240,08900,08900,08410,08510,08514.791.313
08 ene 20240,08380,08790,08300,08790,08793.071.461
05 ene 20240,08430,08430,08230,08430,08432.617.277
04 ene 20240,08350,08450,08240,08430,08432.382.425
03 ene 20240,08620,08710,08240,08390,08393.549.964
02 ene 20240,08470,08750,08400,08660,08664.667.305
29 dic 20230,08100,08400,08100,08360,08366.075.009
28 dic 20230,08250,08250,08010,08150,08154.589.605
27 dic 20230,08420,08480,08100,08120,08127.439.304
22 dic 20230,08310,08470,08140,08400,08407.574.700
21 dic 20230,08500,08570,08310,08310,08313.835.319
20 dic 20230,08400,08550,08200,08450,08453.007.355
19 dic 20230,08500,08580,08300,08390,08398.449.340
18 dic 20230,08700,08780,08500,08580,08584.688.946
15 dic 20230,09000,09000,08630,08650,08657.782.608
14 dic 20230,09140,09140,08870,08910,08917.543.667
13 dic 20230,09040,09120,09000,09100,09102.323.263
12 dic 20230,09250,09340,09040,09050,09055.359.098
11 dic 20230,08860,09360,08850,09130,091311.599.726
08 dic 20230,08590,08850,08510,08790,08798.323.826
07 dic 20230,08800,08800,08510,08560,085613.725.162
06 dic 20230,08700,08880,08460,08700,087034.270.392
05 dic 20230,09360,09360,08750,08880,08887.914.488
04 dic 20230,09300,09590,09020,09200,09203.826.345
01 dic 20230,09980,09980,09160,09270,092710.823.191
30 nov 20230,09980,10300,09590,09810,09814.844.995
29 nov 20230,10000,10140,09820,09850,09853.687.394
28 nov 20230,09550,09880,09530,09790,09795.780.506
27 nov 20230,09100,09530,09020,09530,09535.229.166
24 nov 20230,08880,09110,08700,08990,08997.551.042
23 nov 20230,08700,08900,08530,08850,08855.829.662
22 nov 20230,08900,08900,08600,08610,08613.937.437
21 nov 20230,09180,09180,08710,08900,08903.877.908
20 nov 20230,08810,09200,08810,09000,09002.641.688
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...