Mercados españoles cerrados en 1 hr 23 mins

Amper, S.A. (AMP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1002+0,0022 (+2,24%)
A partir del 03:39PM CEST. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 20240,09910,10080,09810,10020,1002731.621
19 jul 20240,09870,09950,09740,09800,0980746.761
18 jul 20240,09850,10040,09850,09900,0990230.727
17 jul 20240,09900,10140,09900,09940,0994514.388
16 jul 20240,10020,10200,09820,10100,1010972.934
15 jul 20240,10200,10200,09940,10020,10021.043.502
12 jul 20240,10240,10500,10120,10200,10201.520.137
11 jul 20240,10220,10520,10060,10240,10242.651.228
10 jul 20240,10280,10300,10040,10180,10182.486.991
09 jul 20240,09820,10340,09820,10160,10163.025.509
08 jul 20240,09930,10200,09850,09850,0985897.904
05 jul 20240,10200,10200,09800,09850,09851.058.891
04 jul 20240,09550,10260,09550,10020,10022.094.214
03 jul 20240,09580,09770,09500,09640,09641.343.117
02 jul 20240,09860,09860,09560,09590,0959853.491
01 jul 20240,09620,09800,09620,09700,09701.769.501
28 jun 20240,09780,09930,09620,09630,09631.183.445
27 jun 20240,10040,10200,09640,09790,09791.941.797
26 jun 20240,10600,10600,10100,10120,10123.116.219
25 jun 20240,10560,10560,10120,10380,10381.524.000
24 jun 20240,10680,10680,10160,10320,10322.615.019
21 jun 20240,10300,10900,10000,10400,10407.566.648
20 jun 20240,09960,10700,09860,10280,10286.840.498
19 jun 20240,09720,09850,09500,09580,09583.058.940
18 jun 20240,10160,10180,09850,09860,0986437.970
17 jun 20240,10000,10060,09850,09990,09991.478.033
14 jun 20240,10140,10140,09820,10000,10004.152.179
13 jun 20240,10600,10660,10100,10120,10121.429.269
12 jun 20240,10400,10700,10360,10500,10502.163.981
11 jun 20240,10720,10740,10300,10460,10463.768.476
10 jun 20240,10800,10820,10620,10660,1066860.437
07 jun 20240,11080,11180,10720,10900,10902.730.920
06 jun 20240,11160,11180,10980,11040,11042.431.449
05 jun 20240,11480,11480,11020,11020,11021.877.584
04 jun 20240,11360,11560,11240,11280,1128893.940
03 jun 20240,11400,11480,11000,11320,11322.617.123
31 may 20240,11740,11740,11420,11440,11441.868.641
30 may 20240,11380,11700,11100,11620,11622.835.060
29 may 20240,11380,11480,11200,11240,11241.180.688
28 may 20240,11100,11440,10860,11300,11303.431.356
27 may 20240,11000,11220,10600,10980,10983.624.420
24 may 20240,11420,11420,10820,11020,11025.739.702
23 may 20240,11780,11780,11240,11280,11285.516.795
22 may 20240,11600,11860,11460,11560,11564.600.606
21 may 20240,11860,11940,11320,11460,11464.277.527
20 may 20240,11480,12100,11400,11920,11927.761.782
17 may 20240,11460,11460,11100,11380,11386.469.779
16 may 20240,11580,11740,11320,11320,113210.881.334
15 may 20240,11300,11560,11220,11420,11424.659.017
14 may 20240,11460,11600,11200,11400,11404.084.392
13 may 20240,11600,11700,10720,11580,115812.542.662
10 may 20240,11700,12100,11520,11660,11664.702.868
09 may 20240,11600,11860,11240,11700,11704.167.212
08 may 20240,12120,12480,11540,11640,11648.434.394
07 may 20240,12480,12600,12000,12200,12208.022.770
06 may 20240,11500,12400,11500,12400,124012.562.284
03 may 20240,11900,12200,11420,11460,114621.112.634
02 may 20240,10660,11840,10400,11600,116021.055.048
30 abr 20240,10600,10640,09990,10300,103012.988.350
29 abr 20240,09570,10700,09570,10380,103818.462.382
26 abr 20240,09340,09650,09200,09450,09455.737.933
25 abr 20240,09590,09590,09210,09210,09211.957.690
24 abr 20240,09360,09960,09360,09410,09417.449.152
23 abr 20240,09580,09650,09340,09500,09502.518.690
22 abr 20240,09550,09660,09300,09430,09432.025.981
19 abr 20240,09200,09490,09160,09430,09432.278.211
18 abr 20240,09230,09690,09110,09460,09467.494.370
17 abr 20240,09300,09300,09000,09200,09203.756.705
16 abr 20240,09250,09250,08680,08750,08755.132.692
15 abr 20240,09470,09800,09000,09190,09195.999.649
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...