Mercados españoles cerrados

Applus Services, S.A. (APPS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,780,00 (0,00%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 202412,7812,8012,7812,7812,78722.657
23 jul 202412,7812,8212,7812,7812,7814.387
22 jul 202412,7812,8012,7812,7812,7810.535
19 jul 202412,7812,8012,7812,7812,7812.629
18 jul 202412,7812,8012,7812,8012,809101
17 jul 202412,7812,8212,7812,7812,7816.329
16 jul 202412,8212,8212,7812,7812,7823.560
15 jul 202412,7812,8012,7812,8012,8011.543
12 jul 202412,8612,8612,7812,7812,785090
11 jul 202412,7812,8212,7812,7812,7849.486
10 jul 202412,7812,8012,7812,7812,7851.319
09 jul 202412,7812,7812,7812,7812,7814.459
08 jul 202412,8612,8612,7812,7812,789317
05 jul 202412,8012,8012,7812,8012,802988
04 jul 202412,7812,8612,7812,7812,78136.879
03 jul 202412,8012,8012,8012,8012,809647
02 jul 202412,9412,9412,8012,8012,806988
01 jul 202412,8012,8412,7812,8412,8450.837
28 jun 202412,8012,8012,7812,8012,8010.384
27 jun 202413,0013,0012,7812,8012,8024.466
26 jun 202413,0013,0012,7812,7812,7818.121
25 jun 202412,7812,9012,7812,7812,7890.027
24 jun 202412,9012,9012,7812,8012,808048
21 jun 202412,8612,8612,7812,8212,8273.925
20 jun 202412,7812,7812,7812,7812,7867.617
19 jun 202412,7812,8412,7812,7812,7825.297
18 jun 202412,7812,8612,7812,7812,7836.563
17 jun 202412,7812,8412,7812,7812,7848.786
14 jun 202412,7812,8412,7812,7812,781.085.293
13 jun 202412,9412,9412,7812,7812,783.592.577
12 jun 202413,0213,0412,8012,9812,98173.624
11 jun 202413,0013,1613,0013,0813,0871.482
10 jun 202412,8013,1412,6412,9812,9859.355
07 jun 202412,6612,7212,5212,7212,7219.751
06 jun 202412,7412,7812,7012,7812,7816.830
05 jun 202412,7012,7412,7012,7012,7048.334
04 jun 202412,7212,7612,7212,7212,72417.155
03 jun 202412,7412,7412,7212,7412,7463.815
31 may 202412,7212,7412,7212,7212,721.282.173
30 may 202412,7412,7412,7212,7412,742.155.204
29 may 202412,7412,7412,7212,7212,72216.777
28 may 202412,7412,7412,7212,7212,7255.994
27 may 202412,7212,7412,7012,7412,74186.497
24 may 202412,7212,7412,7212,7212,72556.727
23 may 202412,7212,7412,7212,7212,72337.583
22 may 202412,7412,7412,7212,7212,7289.109
21 may 202412,7212,7412,7212,7212,7294.175
20 may 202412,7012,7412,7012,7212,7259.566
17 may 202412,7212,7612,6812,7212,72262.211
16 may 202412,7012,7212,6812,7012,70274.386
15 may 202412,7212,7212,6812,7012,70896.360
14 may 202412,6812,7012,6812,7012,7082.581
13 may 202412,7012,7012,6812,7012,7090.684
10 may 202412,6612,7012,6612,7012,7088.594
09 may 202412,6812,6812,6612,6812,6841.376
08 may 202412,7012,7012,6612,6612,66152.390
07 may 202412,7012,7012,6812,6812,68108.143
06 may 202412,6812,7012,6812,6812,68160.803
03 may 202412,6812,7012,6812,6812,68295.790
02 may 202412,6812,7012,6812,7012,70876.118
30 abr 202412,7412,7412,6812,6812,681.185.040
29 abr 202412,7412,7412,7412,7412,74-
26 abr 202411,5412,8611,5212,7412,744.396.923
25 abr 202411,4011,5811,4011,5811,58206.939
24 abr 202411,6011,6011,2811,4411,44574.693
23 abr 202411,5011,5811,4211,5411,54767.321
22 abr 202411,5611,5611,4611,5211,52182.208
19 abr 202411,5811,6011,5411,5611,56116.998
18 abr 202411,5411,5811,5411,5811,58213.636
17 abr 202411,6011,6211,5411,5411,54232.137
16 abr 202411,6011,6411,5411,6011,60248.516
15 abr 202411,6411,6411,5811,6211,62117.685
12 abr 202411,5611,6611,5611,6411,64112.846
11 abr 202411,5611,6011,5411,6011,6092.499
10 abr 202411,5011,5811,5011,5811,58291.242
09 abr 202411,4611,5811,4611,5211,52167.945
08 abr 202411,5011,5211,4411,4811,48100.615
05 abr 202411,4611,5211,4611,5011,50123.856
04 abr 202411,4411,5011,4011,5011,50128.839
03 abr 202411,4411,5011,4211,5011,50108.403
02 abr 202411,4411,4611,4011,4411,44128.084
28 mar 202411,4511,4511,4011,4411,4473.703
27 mar 202411,4511,4511,4111,4511,45102.947
26 mar 202411,4211,4511,4111,4311,43196.013
25 mar 202411,3311,4511,3311,4311,4375.216
22 mar 202411,3211,4011,3211,3511,35158.025
21 mar 202411,3311,3711,3011,3411,3472.779
20 mar 202411,2611,3411,2611,3311,33635.138
19 mar 202411,3211,3811,2411,2811,28336.490
18 mar 202411,2211,3911,2211,3211,32135.030
15 mar 202411,3611,4011,2611,3011,30537.598
14 mar 202411,4511,4711,3311,3611,3680.983
13 mar 202411,4711,4711,4011,4411,4461.413
12 mar 202411,4311,4511,4011,4111,4156.705
11 mar 202411,4011,4711,4011,4511,45101.314
08 mar 202411,4211,4611,4211,4511,4537.263
07 mar 202411,4711,4711,3811,4211,42127.647
06 mar 202411,4111,4811,4111,4211,4261.452
05 mar 202411,3811,4911,3811,4811,4844.072
04 mar 202411,4511,4711,2911,4211,42181.362
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...