Mercados españoles abiertos en 6 hrs 40 min

Amper, S.A. (AMP.MC)


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,236+0,00 (+0,43%)
Al cierre: 5:35PM CEST
Los demás también ven
ECR.MCUBS.MCSNC.MCNAT.MCDGI.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
28 jun. 20170,230,240,230,240,245.467.695
27 jun. 20170,240,240,230,230,2310.161.146
26 jun. 20170,220,230,220,230,237.319.857
23 jun. 20170,220,220,220,220,221.586.260
22 jun. 20170,220,230,220,220,225.121.428
21 jun. 20170,230,230,220,220,223.951.366
20 jun. 20170,220,240,210,220,2217.321.742
19 jun. 20170,220,220,210,220,223.158.175
16 jun. 20170,220,220,210,220,222.031.693
15 jun. 20170,230,230,200,220,224.798.625
14 jun. 20170,220,230,220,220,224.368.281
13 jun. 20170,220,240,220,220,2220.732.796
12 jun. 20170,200,230,200,220,2214.275.116
09 jun. 20170,190,210,190,200,2012.278.692
08 jun. 20170,210,220,200,200,2022.740.915
07 jun. 20170,230,230,210,220,2219.083.987
06 jun. 20170,240,250,230,230,235.260.107
05 jun. 20170,250,250,240,240,245.107.601
02 jun. 20170,250,250,240,250,255.742.274
01 jun. 20170,250,270,250,250,2516.458.834
31 may. 20170,250,260,250,250,258.929.783
30 may. 20170,250,250,250,250,253.559.097
29 may. 20170,250,260,250,250,259.190.901
26 may. 20170,250,250,250,250,254.258.201
25 may. 20170,250,260,250,250,2513.867.718
24 may. 20170,250,250,250,250,256.072.058
23 may. 20170,250,260,250,250,258.872.185
22 may. 20170,250,250,240,250,252.360.790
19 may. 20170,250,260,210,240,2410.120.358
18 may. 20170,250,260,240,250,258.259.264
17 may. 20170,270,270,250,260,264.270.959
16 may. 20170,270,280,270,270,2714.555.219
15 may. 20170,250,270,250,270,275.780.376
12 may. 20170,250,260,250,250,253.842.092
11 may. 20170,260,260,250,250,256.119.937
10 may. 20170,270,270,260,260,2617.325.596
09 may. 20170,250,260,250,260,2612.557.912
08 may. 20170,240,250,240,250,256.772.532
05 may. 20170,240,240,240,240,243.215.475
04 may. 20170,240,250,240,240,245.616.136
03 may. 20170,250,250,240,240,244.631.011
02 may. 20170,250,250,240,250,253.079.004
28 abr. 20170,250,260,250,250,259.408.306
27 abr. 20170,250,250,250,250,252.927.801
26 abr. 20170,240,250,240,250,257.585.717
25 abr. 20170,250,250,240,240,243.666.882
24 abr. 20170,250,250,240,250,255.949.029
21 abr. 20170,250,250,240,240,243.703.134
20 abr. 20170,250,260,240,250,253.161.436
19 abr. 20170,240,260,240,250,258.049.909
18 abr. 20170,260,270,240,250,2510.972.058
13 abr. 20170,270,270,260,260,268.078.638
12 abr. 20170,260,280,260,270,2714.382.868
11 abr. 20170,240,270,230,260,2620.936.346
10 abr. 20170,240,250,230,240,248.557.988
07 abr. 20170,230,240,210,240,2423.750.730
06 abr. 20170,260,270,220,220,2249.091.417
05 abr. 20170,210,250,200,250,2577.659.110
04 abr. 20170,260,270,200,210,21118.938.002
03 abr. 20170,310,310,270,280,2822.156.270
31 mar. 20170,320,320,260,310,3159.314.796
30 mar. 20170,340,340,320,320,328.362.067
29 mar. 20170,340,340,330,330,3313.704.619
28 mar. 20170,340,340,340,340,3418.619.233
27 mar. 20170,320,340,320,340,3428.530.328
24 mar. 20170,320,330,310,320,3214.705.946
23 mar. 20170,320,330,320,320,3213.460.735
22 mar. 20170,320,330,320,320,3218.544.924
21 mar. 20170,330,340,320,320,3233.105.960
20 mar. 20170,350,350,330,330,3331.435.509
17 mar. 20170,350,360,340,350,3529.975.156
16 mar. 20170,340,350,340,350,3539.133.033
15 mar. 20170,340,340,330,340,3425.570.923
14 mar. 20170,350,360,330,330,3394.945.336
13 mar. 20170,320,340,320,340,3458.482.145
10 mar. 20170,300,320,300,310,3174.174.488
09 mar. 20170,310,310,300,300,3031.041.370
08 mar. 20170,310,320,300,310,3192.062.804
07 mar. 20170,270,300,270,300,3098.303.974
06 mar. 20170,270,270,260,270,2710.268.882
03 mar. 20170,260,270,260,260,2612.326.484
02 mar. 20170,270,270,260,260,269.975.929
01 mar. 20170,270,280,260,270,2714.145.790
28 feb. 20170,270,270,260,270,277.184.735
27 feb. 20170,260,260,260,260,264.248.788
24 feb. 20170,270,270,260,260,2612.551.125
23 feb. 20170,270,270,270,270,275.304.069
22 feb. 20170,270,280,270,270,279.720.834
21 feb. 20170,280,280,270,270,275.774.710
20 feb. 20170,280,280,270,270,2711.535.754
17 feb. 20170,270,270,260,270,279.752.980
16 feb. 20170,270,270,260,270,2716.273.102
15 feb. 20170,280,280,270,270,2719.317.508
14 feb. 20170,280,290,280,280,2832.075.112
13 feb. 20170,260,280,260,280,2825.779.283
10 feb. 20170,260,260,260,260,264.074.934
09 feb. 20170,260,270,260,260,265.973.861
08 feb. 20170,270,270,260,260,266.027.521
07 feb. 20170,260,260,260,260,266.368.618
06 feb. 20170,260,270,260,260,2610.131.982
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...