Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.393,64 -2.141,89 (-3,66%)
Arteche Lantegi Elkartea, S.A. (ART.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:15AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 3125 |
| 09 may 2024 | 4,9000 | 4,9000 | 4,7200 | 4,8000 | 4,8000 | 1726 |
| 08 may 2024 | 4,7800 | 4,9000 | 4,7800 | 4,9000 | 4,9000 | 3836 |
| 08 may 2024 | 0.105847 Dividendo | |||||
| 07 may 2024 | 4,7400 | 4,8000 | 4,7400 | 4,8000 | 4,6942 | 2385 |
| 06 may 2024 | 4,7200 | 4,7600 | 4,6800 | 4,7200 | 4,6159 | 5660 |
| 03 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5964 | 600 |
| 02 may 2024 | 4,5800 | 4,6800 | 4,5800 | 4,6800 | 4,5768 | 1334 |
| 30 abr 2024 | 4,6000 | 4,6600 | 4,6000 | 4,6600 | 4,5572 | 1562 |
| 29 abr 2024 | 4,7200 | 4,7200 | 4,6400 | 4,6400 | 4,5377 | 5265 |
| 26 abr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6159 | 300 |
| 25 abr 2024 | 4,7200 | 4,7200 | 4,7000 | 4,7200 | 4,6159 | 2300 |
| 24 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7137 | 700 |
| 23 abr 2024 | 4,6800 | 4,8400 | 4,6400 | 4,8400 | 4,7333 | 20.137 |
| 22 abr 2024 | 4,6800 | 4,6800 | 4,5800 | 4,6800 | 4,5768 | 942 |
| 19 abr 2024 | 4,6800 | 4,6800 | 4,6000 | 4,6800 | 4,5768 | 3481 |
| 18 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5768 | 7415 |
| 17 abr 2024 | 4,6000 | 4,6800 | 4,6000 | 4,6800 | 4,5768 | 4164 |
| 16 abr 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,4594 | 2535 |
| 15 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5768 | 2230 |
| 12 abr 2024 | 4,6600 | 4,7800 | 4,6600 | 4,6800 | 4,5768 | 4385 |
| 11 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6600 | 4,5572 | 100 |
| 10 abr 2024 | 4,5200 | 4,7400 | 4,5200 | 4,6600 | 4,5572 | 3889 |
| 09 abr 2024 | 4,6000 | 4,6000 | 4,4600 | 4,5000 | 4,4008 | 958 |
| 08 abr 2024 | 4,5200 | 4,6000 | 4,5200 | 4,6000 | 4,4986 | 5037 |
| 05 abr 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5200 | 4,4203 | 1225 |
| 04 abr 2024 | 4,5000 | 4,5000 | 4,4600 | 4,4600 | 4,3617 | 1164 |
| 03 abr 2024 | 4,5000 | 4,5200 | 4,4400 | 4,5000 | 4,4008 | 2012 |
| 02 abr 2024 | 4,5000 | 4,5000 | 4,4200 | 4,5000 | 4,4008 | 6008 |
| 28 mar 2024 | 4,6200 | 4,6200 | 4,3000 | 4,5200 | 4,4203 | 45.219 |
| 27 mar 2024 | 4,8600 | 4,8600 | 4,6800 | 4,8600 | 4,7528 | 4740 |
| 26 mar 2024 | 4,8600 | 4,8800 | 4,5400 | 4,6000 | 4,4986 | 20.601 |
| 25 mar 2024 | 4,9000 | 4,9000 | 4,5400 | 4,6000 | 4,4986 | 7809 |
| 22 mar 2024 | 4,3800 | 4,7000 | 4,2800 | 4,5000 | 4,4008 | 37.296 |
| 21 mar 2024 | 4,0800 | 4,4200 | 4,0800 | 4,3800 | 4,2834 | 20.821 |
| 20 mar 2024 | 4,0200 | 4,0600 | 4,0200 | 4,0600 | 3,9705 | 3175 |
| 19 mar 2024 | 4,0000 | 4,0800 | 4,0000 | 4,0800 | 3,9900 | 53.491 |
| 18 mar 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,8727 | 2652 |
| 15 mar 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8600 | 3,7749 | 1393 |
| 14 mar 2024 | 3,7600 | 3,8600 | 3,7600 | 3,8400 | 3,7553 | 4765 |
| 13 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6575 | 830 |
| 12 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 890 |
| 11 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | 1421 |
| 08 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5989 | 1300 |
| 07 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5793 | 1000 |
| 06 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6800 | 3,5989 | 1 |
| 05 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5989 | - |
| 04 mar 2024 | 3,6600 | 3,6800 | 3,6400 | 3,6800 | 3,5989 | 2330 |
| 01 mar 2024 | 3,6200 | 3,6600 | 3,6200 | 3,6400 | 3,5597 | 4983 |
| 29 feb 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6000 | 3,5206 | 5033 |
| 28 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | - |
| 27 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | - |
| 26 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | - |
| 23 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | 560 |
| 22 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
| 21 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 700 |
| 20 feb 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,6184 | 1140 |
| 19 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
| 16 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 110 |
| 15 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
| 14 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
| 13 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
| 12 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
| 09 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 1068 |
| 08 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | 1750 |
| 07 feb 2024 | 3,6800 | 3,7200 | 3,6000 | 3,7200 | 3,6380 | 88.831 |
| 06 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7200 | 3,6380 | 30.100 |
| 05 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 350 |
| 02 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 10.749 |
| 01 feb 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,6380 | 1016 |
| 31 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | 17.088 |
| 30 ene 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7000 | 3,6184 | 1098 |
| 29 ene 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 1000 |
| 26 ene 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6771 | 930 |
| 25 ene 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6771 | - |
| 24 ene 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6771 | - |
| 23 ene 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6771 | 956 |
| 22 ene 2024 | 3,7200 | 3,8200 | 3,7200 | 3,8200 | 3,7358 | 4354 |
| 19 ene 2024 | 3,7800 | 3,7800 | 3,7000 | 3,7400 | 3,6575 | 3021 |
| 18 ene 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6966 | 300 |
| 17 ene 2024 | 3,7400 | 3,8000 | 3,7400 | 3,7800 | 3,6966 | 1750 |
| 16 ene 2024 | 3,8400 | 3,8400 | 3,6600 | 3,7400 | 3,6575 | 9475 |
| 15 ene 2024 | 3,9200 | 3,9200 | 3,5600 | 3,8200 | 3,7358 | 32.605 |
| 12 ene 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8336 | 800 |
| 11 ene 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8336 | 800 |
| 10 ene 2024 | 3,9800 | 3,9800 | 3,9200 | 3,9200 | 3,8336 | 2387 |
| 09 ene 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,7944 | 4153 |
| 08 ene 2024 | 3,9400 | 3,9400 | 3,8600 | 3,8600 | 3,7749 | 7216 |
| 05 ene 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8727 | 2735 |
| 04 ene 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,8727 | 2874 |
| 03 ene 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9600 | 3,8727 | 180 |
| 02 ene 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9600 | 3,8727 | 1158 |
| 29 dic 2023 | 3,9600 | 4,0000 | 3,9600 | 4,0000 | 3,9118 | 300 |
| 28 dic 2023 | 4,0200 | 4,0200 | 4,0000 | 4,0000 | 3,9118 | 2865 |
| 27 dic 2023 | 4,0200 | 4,0200 | 4,0000 | 4,0200 | 3,9314 | 925 |
| 22 dic 2023 | 4,0000 | 4,0200 | 4,0000 | 4,0000 | 3,9118 | 4208 |
| 21 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9118 | 820 |
| 20 dic 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8727 | - |
| 19 dic 2023 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,8727 | 3382 |
| 18 dic 2023 | 3,9400 | 3,9600 | 3,9200 | 3,9600 | 3,8727 | 3200 |
| *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.