Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,92-0,15 (-1,71%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ene. 20219,109,108,858,928,92183.261
14 ene. 20219,019,148,919,079,07269.199
13 ene. 20219,009,008,898,908,90299.520
12 ene. 20218,979,008,898,988,98387.431
11 ene. 20218,968,988,858,908,90142.516
08 ene. 20219,029,088,908,958,95212.521
07 ene. 20219,069,078,879,009,00218.082
06 ene. 20218,958,958,788,928,92151.186
05 ene. 20218,858,908,688,778,77205.157
04 ene. 20218,939,158,858,948,94341.692
31 dic. 20209,129,128,719,029,02169.917
30 dic. 20209,059,138,999,109,10243.895
29 dic. 20209,099,148,979,029,02195.678
28 dic. 20208,999,058,979,029,02110.947
24 dic. 20208,828,948,768,908,9072.597
23 dic. 20208,608,818,608,788,78116.028
22 dic. 20208,508,708,488,708,70233.883
21 dic. 20208,608,608,208,448,44541.527
18 dic. 20208,658,728,498,568,56142.214
17 dic. 20208,408,608,408,608,6094.420
16 dic. 20208,758,758,458,498,49157.995
15 dic. 20208,488,528,338,528,52145.614
14 dic. 20208,318,538,318,488,48248.582
11 dic. 20208,508,508,218,318,31193.092
10 dic. 20208,408,528,358,488,48133.652
09 dic. 20208,818,818,488,528,52244.984
08 dic. 20208,788,888,638,698,69138.526
07 dic. 20208,568,818,568,808,80314.931
04 dic. 20208,438,718,388,628,62306.925
03 dic. 20208,358,448,298,368,36332.268
02 dic. 20208,218,528,138,528,52368.284
01 dic. 20208,268,268,108,198,19181.326
30 nov. 20208,178,178,038,078,07297.325
27 nov. 20208,178,198,078,168,16263.963
26 nov. 20208,028,147,978,098,09305.240
25 nov. 20207,848,027,798,018,01322.528
24 nov. 20207,827,927,737,927,92243.469
23 nov. 20207,707,887,697,757,75300.568
20 nov. 20207,727,807,527,667,66516.679
19 nov. 20207,827,957,767,867,86260.352
18 nov. 20207,827,977,827,907,90182.164
17 nov. 20207,997,997,797,947,94305.870
16 nov. 20207,808,027,787,997,99378.376
13 nov. 20207,807,887,657,767,76352.503
12 nov. 20207,587,807,557,757,75261.125
11 nov. 20207,767,887,617,787,78263.929
10 nov. 20207,538,157,537,787,78521.504
09 nov. 20207,077,647,017,607,60391.268
06 nov. 20207,057,136,866,976,97245.411
05 nov. 20206,967,166,867,097,09383.657
04 nov. 20206,606,866,596,836,83213.177
03 nov. 20206,856,856,616,796,79293.547
02 nov. 20206,426,696,426,636,63304.364
30 oct. 20206,616,726,596,726,72252.927
29 oct. 20206,646,806,566,746,74348.062
28 oct. 20207,057,056,526,756,75595.407
27 oct. 20207,107,236,817,037,03779.513
26 oct. 20207,167,207,087,187,18384.872
23 oct. 20207,017,287,017,287,28272.128
22 oct. 20207,147,207,077,137,13238.074
21 oct. 20206,957,226,957,167,16387.100
20 oct. 20206,756,936,666,896,89264.024
19 oct. 20206,656,806,626,756,75356.798
16 oct. 20206,456,626,456,576,57245.694
15 oct. 20206,516,576,476,496,49202.499
14 oct. 20206,476,666,476,566,56249.472
13 oct. 20206,626,626,526,566,56172.835
12 oct. 20206,636,636,566,576,57101.801
09 oct. 20206,786,826,476,576,57280.123
08 oct. 20206,706,786,606,756,75277.506
07 oct. 20206,556,626,496,616,61321.655
06 oct. 20206,536,556,396,526,52430.390
05 oct. 20206,386,486,356,406,40334.867
02 oct. 20206,246,456,226,346,34313.922
01 oct. 20206,536,536,146,346,34412.983
30 sept. 20206,196,446,116,396,39468.635
29 sept. 20206,246,266,136,166,16266.060
28 sept. 20206,006,306,006,216,21420.461
25 sept. 20206,106,105,936,056,05342.772
24 sept. 20206,106,135,956,066,06292.090
23 sept. 20206,296,436,126,136,13477.731
22 sept. 20206,246,366,206,246,24665.989
21 sept. 20206,516,516,216,216,21375.648
18 sept. 2020------
17 sept. 20206,566,646,486,586,58322.094
16 sept. 20206,486,636,476,556,55290.158
15 sept. 20206,446,556,446,486,48294.531
14 sept. 20206,516,596,446,516,51327.458
11 sept. 20206,726,726,496,516,51230.799
10 sept. 20206,736,776,596,616,61244.902
09 sept. 20206,576,746,516,666,66226.574
08 sept. 20206,856,866,596,706,70320.764
07 sept. 20206,666,866,666,816,811.242.583
04 sept. 20206,836,886,676,766,76266.792
03 sept. 20206,956,966,766,766,76248.713
02 sept. 20206,906,996,806,856,85226.513
01 sept. 20206,997,006,816,896,89338.677
31 ago. 20207,007,066,896,916,91264.372
28 ago. 20206,927,016,846,966,96358.222
27 ago. 20207,147,146,936,976,97177.898
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...