Mercados españoles cerrados
IBEX 35
8.230,70-141,70(-1,69%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dólar/Euro
1,2085-0,0071(-0,58%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 ene. 2021 | 9,10 | 9,10 | 8,85 | 8,92 | 8,92 | 183.261 |
| 14 ene. 2021 | 9,01 | 9,14 | 8,91 | 9,07 | 9,07 | 269.199 |
| 13 ene. 2021 | 9,00 | 9,00 | 8,89 | 8,90 | 8,90 | 299.520 |
| 12 ene. 2021 | 8,97 | 9,00 | 8,89 | 8,98 | 8,98 | 387.431 |
| 11 ene. 2021 | 8,96 | 8,98 | 8,85 | 8,90 | 8,90 | 142.516 |
| 08 ene. 2021 | 9,02 | 9,08 | 8,90 | 8,95 | 8,95 | 212.521 |
| 07 ene. 2021 | 9,06 | 9,07 | 8,87 | 9,00 | 9,00 | 218.082 |
| 06 ene. 2021 | 8,95 | 8,95 | 8,78 | 8,92 | 8,92 | 151.186 |
| 05 ene. 2021 | 8,85 | 8,90 | 8,68 | 8,77 | 8,77 | 205.157 |
| 04 ene. 2021 | 8,93 | 9,15 | 8,85 | 8,94 | 8,94 | 341.692 |
| 31 dic. 2020 | 9,12 | 9,12 | 8,71 | 9,02 | 9,02 | 169.917 |
| 30 dic. 2020 | 9,05 | 9,13 | 8,99 | 9,10 | 9,10 | 243.895 |
| 29 dic. 2020 | 9,09 | 9,14 | 8,97 | 9,02 | 9,02 | 195.678 |
| 28 dic. 2020 | 8,99 | 9,05 | 8,97 | 9,02 | 9,02 | 110.947 |
| 24 dic. 2020 | 8,82 | 8,94 | 8,76 | 8,90 | 8,90 | 72.597 |
| 23 dic. 2020 | 8,60 | 8,81 | 8,60 | 8,78 | 8,78 | 116.028 |
| 22 dic. 2020 | 8,50 | 8,70 | 8,48 | 8,70 | 8,70 | 233.883 |
| 21 dic. 2020 | 8,60 | 8,60 | 8,20 | 8,44 | 8,44 | 541.527 |
| 18 dic. 2020 | 8,65 | 8,72 | 8,49 | 8,56 | 8,56 | 142.214 |
| 17 dic. 2020 | 8,40 | 8,60 | 8,40 | 8,60 | 8,60 | 94.420 |
| 16 dic. 2020 | 8,75 | 8,75 | 8,45 | 8,49 | 8,49 | 157.995 |
| 15 dic. 2020 | 8,48 | 8,52 | 8,33 | 8,52 | 8,52 | 145.614 |
| 14 dic. 2020 | 8,31 | 8,53 | 8,31 | 8,48 | 8,48 | 248.582 |
| 11 dic. 2020 | 8,50 | 8,50 | 8,21 | 8,31 | 8,31 | 193.092 |
| 10 dic. 2020 | 8,40 | 8,52 | 8,35 | 8,48 | 8,48 | 133.652 |
| 09 dic. 2020 | 8,81 | 8,81 | 8,48 | 8,52 | 8,52 | 244.984 |
| 08 dic. 2020 | 8,78 | 8,88 | 8,63 | 8,69 | 8,69 | 138.526 |
| 07 dic. 2020 | 8,56 | 8,81 | 8,56 | 8,80 | 8,80 | 314.931 |
| 04 dic. 2020 | 8,43 | 8,71 | 8,38 | 8,62 | 8,62 | 306.925 |
| 03 dic. 2020 | 8,35 | 8,44 | 8,29 | 8,36 | 8,36 | 332.268 |
| 02 dic. 2020 | 8,21 | 8,52 | 8,13 | 8,52 | 8,52 | 368.284 |
| 01 dic. 2020 | 8,26 | 8,26 | 8,10 | 8,19 | 8,19 | 181.326 |
| 30 nov. 2020 | 8,17 | 8,17 | 8,03 | 8,07 | 8,07 | 297.325 |
| 27 nov. 2020 | 8,17 | 8,19 | 8,07 | 8,16 | 8,16 | 263.963 |
| 26 nov. 2020 | 8,02 | 8,14 | 7,97 | 8,09 | 8,09 | 305.240 |
| 25 nov. 2020 | 7,84 | 8,02 | 7,79 | 8,01 | 8,01 | 322.528 |
| 24 nov. 2020 | 7,82 | 7,92 | 7,73 | 7,92 | 7,92 | 243.469 |
| 23 nov. 2020 | 7,70 | 7,88 | 7,69 | 7,75 | 7,75 | 300.568 |
| 20 nov. 2020 | 7,72 | 7,80 | 7,52 | 7,66 | 7,66 | 516.679 |
| 19 nov. 2020 | 7,82 | 7,95 | 7,76 | 7,86 | 7,86 | 260.352 |
| 18 nov. 2020 | 7,82 | 7,97 | 7,82 | 7,90 | 7,90 | 182.164 |
| 17 nov. 2020 | 7,99 | 7,99 | 7,79 | 7,94 | 7,94 | 305.870 |
| 16 nov. 2020 | 7,80 | 8,02 | 7,78 | 7,99 | 7,99 | 378.376 |
| 13 nov. 2020 | 7,80 | 7,88 | 7,65 | 7,76 | 7,76 | 352.503 |
| 12 nov. 2020 | 7,58 | 7,80 | 7,55 | 7,75 | 7,75 | 261.125 |
| 11 nov. 2020 | 7,76 | 7,88 | 7,61 | 7,78 | 7,78 | 263.929 |
| 10 nov. 2020 | 7,53 | 8,15 | 7,53 | 7,78 | 7,78 | 521.504 |
| 09 nov. 2020 | 7,07 | 7,64 | 7,01 | 7,60 | 7,60 | 391.268 |
| 06 nov. 2020 | 7,05 | 7,13 | 6,86 | 6,97 | 6,97 | 245.411 |
| 05 nov. 2020 | 6,96 | 7,16 | 6,86 | 7,09 | 7,09 | 383.657 |
| 04 nov. 2020 | 6,60 | 6,86 | 6,59 | 6,83 | 6,83 | 213.177 |
| 03 nov. 2020 | 6,85 | 6,85 | 6,61 | 6,79 | 6,79 | 293.547 |
| 02 nov. 2020 | 6,42 | 6,69 | 6,42 | 6,63 | 6,63 | 304.364 |
| 30 oct. 2020 | 6,61 | 6,72 | 6,59 | 6,72 | 6,72 | 252.927 |
| 29 oct. 2020 | 6,64 | 6,80 | 6,56 | 6,74 | 6,74 | 348.062 |
| 28 oct. 2020 | 7,05 | 7,05 | 6,52 | 6,75 | 6,75 | 595.407 |
| 27 oct. 2020 | 7,10 | 7,23 | 6,81 | 7,03 | 7,03 | 779.513 |
| 26 oct. 2020 | 7,16 | 7,20 | 7,08 | 7,18 | 7,18 | 384.872 |
| 23 oct. 2020 | 7,01 | 7,28 | 7,01 | 7,28 | 7,28 | 272.128 |
| 22 oct. 2020 | 7,14 | 7,20 | 7,07 | 7,13 | 7,13 | 238.074 |
| 21 oct. 2020 | 6,95 | 7,22 | 6,95 | 7,16 | 7,16 | 387.100 |
| 20 oct. 2020 | 6,75 | 6,93 | 6,66 | 6,89 | 6,89 | 264.024 |
| 19 oct. 2020 | 6,65 | 6,80 | 6,62 | 6,75 | 6,75 | 356.798 |
| 16 oct. 2020 | 6,45 | 6,62 | 6,45 | 6,57 | 6,57 | 245.694 |
| 15 oct. 2020 | 6,51 | 6,57 | 6,47 | 6,49 | 6,49 | 202.499 |
| 14 oct. 2020 | 6,47 | 6,66 | 6,47 | 6,56 | 6,56 | 249.472 |
| 13 oct. 2020 | 6,62 | 6,62 | 6,52 | 6,56 | 6,56 | 172.835 |
| 12 oct. 2020 | 6,63 | 6,63 | 6,56 | 6,57 | 6,57 | 101.801 |
| 09 oct. 2020 | 6,78 | 6,82 | 6,47 | 6,57 | 6,57 | 280.123 |
| 08 oct. 2020 | 6,70 | 6,78 | 6,60 | 6,75 | 6,75 | 277.506 |
| 07 oct. 2020 | 6,55 | 6,62 | 6,49 | 6,61 | 6,61 | 321.655 |
| 06 oct. 2020 | 6,53 | 6,55 | 6,39 | 6,52 | 6,52 | 430.390 |
| 05 oct. 2020 | 6,38 | 6,48 | 6,35 | 6,40 | 6,40 | 334.867 |
| 02 oct. 2020 | 6,24 | 6,45 | 6,22 | 6,34 | 6,34 | 313.922 |
| 01 oct. 2020 | 6,53 | 6,53 | 6,14 | 6,34 | 6,34 | 412.983 |
| 30 sept. 2020 | 6,19 | 6,44 | 6,11 | 6,39 | 6,39 | 468.635 |
| 29 sept. 2020 | 6,24 | 6,26 | 6,13 | 6,16 | 6,16 | 266.060 |
| 28 sept. 2020 | 6,00 | 6,30 | 6,00 | 6,21 | 6,21 | 420.461 |
| 25 sept. 2020 | 6,10 | 6,10 | 5,93 | 6,05 | 6,05 | 342.772 |
| 24 sept. 2020 | 6,10 | 6,13 | 5,95 | 6,06 | 6,06 | 292.090 |
| 23 sept. 2020 | 6,29 | 6,43 | 6,12 | 6,13 | 6,13 | 477.731 |
| 22 sept. 2020 | 6,24 | 6,36 | 6,20 | 6,24 | 6,24 | 665.989 |
| 21 sept. 2020 | 6,51 | 6,51 | 6,21 | 6,21 | 6,21 | 375.648 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 6,56 | 6,64 | 6,48 | 6,58 | 6,58 | 322.094 |
| 16 sept. 2020 | 6,48 | 6,63 | 6,47 | 6,55 | 6,55 | 290.158 |
| 15 sept. 2020 | 6,44 | 6,55 | 6,44 | 6,48 | 6,48 | 294.531 |
| 14 sept. 2020 | 6,51 | 6,59 | 6,44 | 6,51 | 6,51 | 327.458 |
| 11 sept. 2020 | 6,72 | 6,72 | 6,49 | 6,51 | 6,51 | 230.799 |
| 10 sept. 2020 | 6,73 | 6,77 | 6,59 | 6,61 | 6,61 | 244.902 |
| 09 sept. 2020 | 6,57 | 6,74 | 6,51 | 6,66 | 6,66 | 226.574 |
| 08 sept. 2020 | 6,85 | 6,86 | 6,59 | 6,70 | 6,70 | 320.764 |
| 07 sept. 2020 | 6,66 | 6,86 | 6,66 | 6,81 | 6,81 | 1.242.583 |
| 04 sept. 2020 | 6,83 | 6,88 | 6,67 | 6,76 | 6,76 | 266.792 |
| 03 sept. 2020 | 6,95 | 6,96 | 6,76 | 6,76 | 6,76 | 248.713 |
| 02 sept. 2020 | 6,90 | 6,99 | 6,80 | 6,85 | 6,85 | 226.513 |
| 01 sept. 2020 | 6,99 | 7,00 | 6,81 | 6,89 | 6,89 | 338.677 |
| 31 ago. 2020 | 7,00 | 7,06 | 6,89 | 6,91 | 6,91 | 264.372 |
| 28 ago. 2020 | 6,92 | 7,01 | 6,84 | 6,96 | 6,96 | 358.222 |
| 27 ago. 2020 | 7,14 | 7,14 | 6,93 | 6,97 | 6,97 | 177.898 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
