Mercados españoles cerrados en 8 hrs 27 min
IBEX 35
10.983,70 -44,10 (-0,40%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dólar/Euro
1,0738 +0,0005 (+0,04%) Petróleo Brent
89,40 +0,39 (+0,44%) Oro
2.354,40 +11,90 (+0,51%) Bitcoin EUR
59.929,09 +32,79 (+0,05%)
Applus Services, S.A. (APPS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 0,00 | 0,00 | 0,00 | 11,58 | 11,58 | 19.494 |
| 24 abr 2024 | 11,60 | 11,60 | 11,28 | 11,44 | 11,44 | 574.693 |
| 23 abr 2024 | 11,50 | 11,58 | 11,42 | 11,54 | 11,54 | 767.321 |
| 22 abr 2024 | 11,56 | 11,56 | 11,46 | 11,52 | 11,52 | 182.208 |
| 19 abr 2024 | 11,58 | 11,60 | 11,54 | 11,56 | 11,56 | 116.998 |
| 18 abr 2024 | 11,54 | 11,58 | 11,54 | 11,58 | 11,58 | 213.636 |
| 17 abr 2024 | 11,60 | 11,62 | 11,54 | 11,54 | 11,54 | 232.137 |
| 16 abr 2024 | 11,60 | 11,64 | 11,54 | 11,60 | 11,60 | 248.516 |
| 15 abr 2024 | 11,64 | 11,64 | 11,58 | 11,62 | 11,62 | 117.685 |
| 12 abr 2024 | 11,56 | 11,66 | 11,56 | 11,64 | 11,64 | 112.846 |
| 11 abr 2024 | 11,56 | 11,60 | 11,54 | 11,60 | 11,60 | 92.499 |
| 10 abr 2024 | 11,50 | 11,58 | 11,50 | 11,58 | 11,58 | 291.242 |
| 09 abr 2024 | 11,46 | 11,58 | 11,46 | 11,52 | 11,52 | 167.945 |
| 08 abr 2024 | 11,50 | 11,52 | 11,44 | 11,48 | 11,48 | 100.615 |
| 05 abr 2024 | 11,46 | 11,52 | 11,46 | 11,50 | 11,50 | 123.856 |
| 04 abr 2024 | 11,44 | 11,50 | 11,40 | 11,50 | 11,50 | 128.839 |
| 03 abr 2024 | 11,44 | 11,50 | 11,42 | 11,50 | 11,50 | 108.403 |
| 02 abr 2024 | 11,44 | 11,46 | 11,40 | 11,44 | 11,44 | 128.084 |
| 28 mar 2024 | 11,45 | 11,45 | 11,40 | 11,44 | 11,44 | 73.703 |
| 27 mar 2024 | 11,45 | 11,45 | 11,41 | 11,45 | 11,45 | 102.947 |
| 26 mar 2024 | 11,42 | 11,45 | 11,41 | 11,43 | 11,43 | 196.013 |
| 25 mar 2024 | 11,33 | 11,45 | 11,33 | 11,43 | 11,43 | 75.216 |
| 22 mar 2024 | 11,32 | 11,40 | 11,32 | 11,35 | 11,35 | 158.025 |
| 21 mar 2024 | 11,33 | 11,37 | 11,30 | 11,34 | 11,34 | 72.779 |
| 20 mar 2024 | 11,26 | 11,34 | 11,26 | 11,33 | 11,33 | 635.138 |
| 19 mar 2024 | 11,32 | 11,38 | 11,24 | 11,28 | 11,28 | 336.490 |
| 18 mar 2024 | 11,22 | 11,39 | 11,22 | 11,32 | 11,32 | 135.030 |
| 15 mar 2024 | 11,36 | 11,40 | 11,26 | 11,30 | 11,30 | 537.598 |
| 14 mar 2024 | 11,45 | 11,47 | 11,33 | 11,36 | 11,36 | 80.983 |
| 13 mar 2024 | 11,47 | 11,47 | 11,40 | 11,44 | 11,44 | 61.413 |
| 12 mar 2024 | 11,43 | 11,45 | 11,40 | 11,41 | 11,41 | 56.705 |
| 11 mar 2024 | 11,40 | 11,47 | 11,40 | 11,45 | 11,45 | 101.314 |
| 08 mar 2024 | 11,42 | 11,46 | 11,42 | 11,45 | 11,45 | 37.263 |
| 07 mar 2024 | 11,47 | 11,47 | 11,38 | 11,42 | 11,42 | 127.647 |
| 06 mar 2024 | 11,41 | 11,48 | 11,41 | 11,42 | 11,42 | 61.452 |
| 05 mar 2024 | 11,38 | 11,49 | 11,38 | 11,48 | 11,48 | 44.072 |
| 04 mar 2024 | 11,45 | 11,47 | 11,29 | 11,42 | 11,42 | 181.362 |
| 01 mar 2024 | 11,40 | 11,49 | 11,40 | 11,49 | 11,49 | 149.877 |
| 29 feb 2024 | 11,42 | 11,45 | 11,31 | 11,40 | 11,40 | 220.483 |
| 28 feb 2024 | 11,42 | 11,45 | 11,40 | 11,40 | 11,40 | 81.810 |
| 27 feb 2024 | 11,41 | 11,47 | 11,41 | 11,42 | 11,42 | 201.391 |
| 26 feb 2024 | 11,41 | 11,45 | 11,41 | 11,45 | 11,45 | 25.195 |
| 23 feb 2024 | 11,41 | 11,47 | 11,41 | 11,41 | 11,41 | 24.966 |
| 22 feb 2024 | 11,40 | 11,48 | 11,40 | 11,43 | 11,43 | 41.495 |
| 21 feb 2024 | 11,40 | 11,45 | 11,40 | 11,42 | 11,42 | 41.508 |
| 20 feb 2024 | 11,40 | 11,44 | 11,40 | 11,40 | 11,40 | 84.470 |
| 19 feb 2024 | 11,42 | 11,45 | 11,39 | 11,40 | 11,40 | 72.704 |
| 16 feb 2024 | 11,37 | 11,45 | 11,37 | 11,45 | 11,45 | 59.740 |
| 15 feb 2024 | 11,36 | 11,40 | 11,36 | 11,37 | 11,37 | 55.511 |
| 14 feb 2024 | 11,37 | 11,39 | 11,37 | 11,37 | 11,37 | 15.344 |
| 13 feb 2024 | 11,37 | 11,42 | 11,37 | 11,38 | 11,38 | 42.144 |
| 12 feb 2024 | 11,36 | 11,41 | 11,35 | 11,37 | 11,37 | 56.698 |
| 09 feb 2024 | 11,40 | 11,46 | 11,39 | 11,45 | 11,45 | 85.513 |
| 08 feb 2024 | 11,40 | 11,40 | 11,35 | 11,37 | 11,37 | 29.338 |
| 07 feb 2024 | 11,35 | 11,40 | 11,35 | 11,37 | 11,37 | 72.458 |
| 06 feb 2024 | 11,37 | 11,39 | 11,34 | 11,35 | 11,35 | 103.705 |
| 05 feb 2024 | 11,25 | 11,34 | 11,25 | 11,32 | 11,32 | 368.776 |
| 02 feb 2024 | 11,20 | 11,34 | 11,18 | 11,21 | 11,21 | 164.305 |
| 01 feb 2024 | 11,21 | 11,21 | 11,17 | 11,18 | 11,18 | 111.440 |
| 31 ene 2024 | 11,23 | 11,24 | 11,16 | 11,19 | 11,19 | 117.781 |
| 30 ene 2024 | 11,19 | 11,20 | 11,13 | 11,17 | 11,17 | 119.354 |
| 29 ene 2024 | 11,05 | 11,19 | 11,05 | 11,16 | 11,16 | 54.195 |
| 26 ene 2024 | 11,01 | 11,05 | 11,01 | 11,01 | 11,01 | 84.042 |
| 25 ene 2024 | 10,95 | 11,03 | 10,95 | 11,00 | 11,00 | 861.132 |
| 24 ene 2024 | 10,75 | 10,91 | 10,75 | 10,85 | 10,85 | 1.815.294 |
| 23 ene 2024 | 10,24 | 10,26 | 10,16 | 10,25 | 10,25 | 49.498 |
| 22 ene 2024 | 10,33 | 10,33 | 10,20 | 10,22 | 10,22 | 41.880 |
| 19 ene 2024 | 10,34 | 10,34 | 10,22 | 10,26 | 10,26 | 63.569 |
| 18 ene 2024 | 10,24 | 10,31 | 10,18 | 10,30 | 10,30 | 121.050 |
| 17 ene 2024 | 10,20 | 10,21 | 10,17 | 10,20 | 10,20 | 143.050 |
| 16 ene 2024 | 10,30 | 10,34 | 10,15 | 10,15 | 10,15 | 139.360 |
| 15 ene 2024 | 10,25 | 10,28 | 10,20 | 10,25 | 10,25 | 27.091 |
| 12 ene 2024 | 10,11 | 10,26 | 10,11 | 10,21 | 10,21 | 403.602 |
| 11 ene 2024 | 10,10 | 10,18 | 10,10 | 10,12 | 10,12 | 163.351 |
| 10 ene 2024 | 10,17 | 10,30 | 10,10 | 10,18 | 10,18 | 48.646 |
| 09 ene 2024 | 10,09 | 10,10 | 10,08 | 10,10 | 10,10 | 278.599 |
| 08 ene 2024 | 10,07 | 10,11 | 10,07 | 10,10 | 10,10 | 57.697 |
| 05 ene 2024 | 10,05 | 10,07 | 10,05 | 10,06 | 10,06 | 127.549 |
| 04 ene 2024 | 10,08 | 10,08 | 10,05 | 10,06 | 10,06 | 185.031 |
| 03 ene 2024 | 10,05 | 10,07 | 10,05 | 10,06 | 10,06 | 30.744 |
| 02 ene 2024 | 10,05 | 10,07 | 10,02 | 10,05 | 10,05 | 115.479 |
| 29 dic 2023 | 9,97 | 10,04 | 9,97 | 10,00 | 10,00 | 49.227 |
| 28 dic 2023 | 9,98 | 9,98 | 9,94 | 9,97 | 9,97 | 33.285 |
| 27 dic 2023 | 9,95 | 9,98 | 9,93 | 9,98 | 9,98 | 36.571 |
| 22 dic 2023 | 9,93 | 9,96 | 9,93 | 9,96 | 9,96 | 51.059 |
| 21 dic 2023 | 9,95 | 9,95 | 9,92 | 9,93 | 9,93 | 73.827 |
| 20 dic 2023 | 9,93 | 9,95 | 9,93 | 9,95 | 9,95 | 19.078 |
| 19 dic 2023 | 9,92 | 9,93 | 9,92 | 9,92 | 9,92 | 43.452 |
| 18 dic 2023 | 9,91 | 9,94 | 9,90 | 9,92 | 9,92 | 58.067 |
| 15 dic 2023 | 9,92 | 9,94 | 9,92 | 9,94 | 9,94 | 873.570 |
| 14 dic 2023 | 9,88 | 9,94 | 9,88 | 9,93 | 9,93 | 175.361 |
| 13 dic 2023 | 9,87 | 9,91 | 9,87 | 9,90 | 9,90 | 32.097 |
| 12 dic 2023 | 9,91 | 9,92 | 9,89 | 9,91 | 9,91 | 52.730 |
| 11 dic 2023 | 9,90 | 9,93 | 9,90 | 9,90 | 9,90 | 52.191 |
| 08 dic 2023 | 9,91 | 9,93 | 9,89 | 9,90 | 9,90 | 143.855 |
| 07 dic 2023 | 9,92 | 9,92 | 9,90 | 9,90 | 9,90 | 95.402 |
| 06 dic 2023 | 9,91 | 9,91 | 9,90 | 9,90 | 9,90 | 107.397 |
| 05 dic 2023 | 9,92 | 9,94 | 9,85 | 9,90 | 9,90 | 479.608 |
| 04 dic 2023 | 9,90 | 9,94 | 9,90 | 9,91 | 9,91 | 109.585 |
| 01 dic 2023 | 9,90 | 9,94 | 9,89 | 9,94 | 9,94 | 370.066 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.