AMP.MC - Amper, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 nov. 20170,190,190,190,190,191.458.459
16 nov. 20170,190,190,190,190,191.285.985
15 nov. 20170,190,190,180,190,191.459.562
14 nov. 20170,190,190,190,190,19843.608
13 nov. 20170,190,190,190,190,191.302.322
10 nov. 20170,190,190,190,190,192.182.237
09 nov. 20170,190,200,190,190,191.144.188
08 nov. 20170,200,200,200,200,20451.424
07 nov. 20170,200,200,200,200,201.817.714
06 nov. 20170,200,200,200,200,201.618.465
03 nov. 20170,200,200,200,200,203.424.347
02 nov. 20170,200,200,190,200,204.568.862
01 nov. 20170,200,210,200,200,2012.388.803
31 oct. 20170,190,190,190,190,193.655.591
30 oct. 20170,190,190,190,190,193.830.212
27 oct. 20170,190,190,180,180,183.576.452
26 oct. 20170,190,200,180,190,196.398.044
25 oct. 20170,190,190,190,190,192.086.599
24 oct. 20170,190,200,190,190,194.943.090
23 oct. 20170,190,190,190,190,19793.965
20 oct. 20170,190,190,190,190,192.941.867
19 oct. 20170,190,190,180,190,193.462.227
18 oct. 20170,190,200,190,190,195.476.111
17 oct. 20170,180,200,180,190,193.976.429
16 oct. 20170,200,200,190,190,194.274.462
13 oct. 20170,210,210,200,200,206.333.832
12 oct. 20170,190,220,190,210,2116.825.838
11 oct. 20170,180,190,180,190,197.239.690
10 oct. 20170,180,180,170,170,176.487.851
09 oct. 20170,180,180,170,180,182.881.676
06 oct. 20170,000,000,000,000,00-
05 oct. 20170,170,190,170,190,198.124.813
04 oct. 20170,190,200,170,170,1715.727.549
03 oct. 20170,200,200,190,190,195.647.548
02 oct. 20170,200,210,200,200,202.194.029
29 sept. 20170,210,210,200,200,203.011.829
28 sept. 20170,210,210,210,210,211.565.969
27 sept. 20170,200,220,200,220,225.038.504
26 sept. 20170,210,210,200,200,204.579.084
25 sept. 20170,220,220,210,210,213.049.600
22 sept. 20170,220,220,220,220,221.026.675
21 sept. 20170,220,230,220,220,228.519.022
20 sept. 20170,230,230,220,220,226.448.111
19 sept. 20170,230,230,230,230,231.942.621
18 sept. 20170,230,230,230,230,232.329.812
15 sept. 20170,230,250,230,230,2319.524.738
14 sept. 20170,220,230,220,230,23829.593
13 sept. 20170,230,230,220,220,22504.399
12 sept. 20170,220,230,220,230,231.536.377
11 sept. 20170,220,230,220,220,224.700.321
08 sept. 20170,230,230,220,220,224.582.320
07 sept. 20170,230,230,220,230,231.009.796
06 sept. 20170,230,230,230,230,231.210.156
05 sept. 20170,230,240,230,230,231.618.635
04 sept. 20170,230,240,230,230,231.424.370
01 sept. 20170,230,230,230,230,23655.866
31 ago. 20170,230,230,230,230,231.038.283
30 ago. 20170,230,230,220,230,232.548.953
29 ago. 20170,230,230,230,230,232.553.457
28 ago. 20170,240,240,230,230,233.436.328
25 ago. 20170,250,250,220,240,243.229.335
24 ago. 20170,240,250,240,240,246.091.200
23 ago. 20170,240,250,240,240,241.147.481
22 ago. 20170,240,250,240,240,24961.067
21 ago. 20170,240,240,240,240,241.566.601
18 ago. 20170,240,240,230,240,241.153.140
17 ago. 20170,250,250,240,240,241.720.250
16 ago. 20170,240,250,240,240,245.876.930
15 ago. 20170,230,240,230,230,231.137.378
14 ago. 20170,230,230,230,230,23958.337
11 ago. 20170,230,230,230,230,231.465.919
10 ago. 20170,230,240,230,240,241.360.433
09 ago. 20170,240,240,240,240,24598.022
08 ago. 20170,240,240,240,240,241.651.407
07 ago. 20170,230,240,230,240,242.234.521
04 ago. 20170,230,230,230,230,232.094.886
03 ago. 20170,230,230,230,230,231.439.837
02 ago. 20170,230,240,230,230,232.314.247
01 ago. 20170,240,240,230,230,231.911.299
31 jul. 20170,240,240,230,240,241.431.748
28 jul. 20170,230,240,230,240,244.369.355
27 jul. 20170,250,250,240,240,243.145.108
26 jul. 20170,260,260,250,250,253.287.024
25 jul. 20170,250,260,250,260,265.554.613
24 jul. 20170,240,250,240,250,252.459.669
21 jul. 20170,250,250,240,240,241.543.539
20 jul. 20170,250,250,240,250,252.321.556
19 jul. 20170,250,260,250,250,253.742.188
18 jul. 20170,260,260,250,250,255.757.264
17 jul. 20170,250,260,250,260,266.252.213
14 jul. 20170,250,260,240,250,2512.075.802
13 jul. 20170,230,250,230,250,2517.027.027
12 jul. 20170,230,230,220,230,231.296.042
11 jul. 20170,220,230,220,230,235.795.925
10 jul. 20170,220,220,220,220,221.314.476
07 jul. 20170,220,230,220,220,221.517.009
06 jul. 20170,220,230,220,220,222.541.251
05 jul. 20170,220,230,220,220,221.872.727
04 jul. 20170,220,220,220,220,22796.714
03 jul. 20170,220,230,220,220,221.786.048
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines