Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.451,96 +1.628,91 (+2,68%)
Atrys Health, S.A. (ATRY.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3,5000 | 3,5200 | 3,3800 | 3,5000 | 3,5000 | 15.000 |
| 25 jul 2024 | 3,5200 | 3,5300 | 3,3700 | 3,5000 | 3,5000 | 9828 |
| 24 jul 2024 | 3,5100 | 3,5500 | 3,4900 | 3,4900 | 3,4900 | 9237 |
| 23 jul 2024 | 3,5200 | 3,5900 | 3,4800 | 3,5900 | 3,5900 | 14.273 |
| 22 jul 2024 | 3,5400 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 9381 |
| 19 jul 2024 | 3,5300 | 3,5800 | 3,4700 | 3,4800 | 3,4800 | 7546 |
| 18 jul 2024 | 3,5300 | 3,5900 | 3,5300 | 3,5800 | 3,5800 | 8755 |
| 17 jul 2024 | 3,5600 | 3,5600 | 3,5400 | 3,5400 | 3,5400 | 910 |
| 16 jul 2024 | 3,4400 | 3,5800 | 3,4400 | 3,5100 | 3,5100 | 18.547 |
| 15 jul 2024 | 3,5700 | 3,5700 | 3,4100 | 3,5500 | 3,5500 | 9996 |
| 12 jul 2024 | 3,5100 | 3,6700 | 3,5000 | 3,5100 | 3,5100 | 36.595 |
| 11 jul 2024 | 3,6500 | 3,6800 | 3,5800 | 3,6100 | 3,6100 | 15.427 |
| 10 jul 2024 | 3,6600 | 3,7200 | 3,4100 | 3,6500 | 3,6500 | 30.586 |
| 09 jul 2024 | 3,7400 | 3,8100 | 3,6500 | 3,8100 | 3,8100 | 38.507 |
| 08 jul 2024 | 3,8500 | 3,8900 | 3,7200 | 3,7400 | 3,7400 | 19.568 |
| 05 jul 2024 | 3,8400 | 3,8900 | 3,7300 | 3,8400 | 3,8400 | 9263 |
| 04 jul 2024 | 3,9000 | 3,9000 | 3,7000 | 3,7000 | 3,7000 | 15.204 |
| 03 jul 2024 | 3,9100 | 3,9500 | 3,8300 | 3,8300 | 3,8300 | 40.373 |
| 02 jul 2024 | 3,6500 | 3,8500 | 3,6400 | 3,7800 | 3,7800 | 55.327 |
| 01 jul 2024 | 3,5400 | 3,6800 | 3,5400 | 3,6500 | 3,6500 | 6347 |
| 28 jun 2024 | 3,5100 | 3,5900 | 3,4700 | 3,5400 | 3,5400 | 9227 |
| 27 jun 2024 | 3,5700 | 3,5800 | 3,4100 | 3,5100 | 3,5100 | 39.322 |
| 26 jun 2024 | 3,6000 | 3,6400 | 3,5300 | 3,5900 | 3,5900 | 8025 |
| 25 jun 2024 | 3,5200 | 3,6400 | 3,5200 | 3,6100 | 3,6100 | 8048 |
| 24 jun 2024 | 3,5200 | 3,5200 | 3,4700 | 3,5200 | 3,5200 | 10.417 |
| 21 jun 2024 | 3,4800 | 3,4900 | 3,4000 | 3,4900 | 3,4900 | 12.320 |
| 20 jun 2024 | 3,4600 | 3,4600 | 3,3400 | 3,4100 | 3,4100 | 42.724 |
| 19 jun 2024 | 3,4900 | 3,5700 | 3,4700 | 3,4700 | 3,4700 | 36.818 |
| 18 jun 2024 | 3,6500 | 3,6900 | 3,3300 | 3,5800 | 3,5800 | 113.630 |
| 17 jun 2024 | 3,6900 | 3,7400 | 3,6200 | 3,7400 | 3,7400 | 10.755 |
| 14 jun 2024 | 3,6300 | 3,6900 | 3,6200 | 3,6500 | 3,6500 | 22.150 |
| 13 jun 2024 | 3,7400 | 3,7400 | 3,6400 | 3,7100 | 3,7100 | 23.050 |
| 12 jun 2024 | 3,7400 | 3,7800 | 3,7000 | 3,7500 | 3,7500 | 35.597 |
| 11 jun 2024 | 3,7600 | 3,8200 | 3,7100 | 3,8000 | 3,8000 | 25.952 |
| 10 jun 2024 | 3,8400 | 3,8400 | 3,7500 | 3,8000 | 3,8000 | 11.769 |
| 07 jun 2024 | 3,8100 | 3,9200 | 3,7600 | 3,8800 | 3,8800 | 32.040 |
| 06 jun 2024 | 3,8500 | 3,9200 | 3,8500 | 3,8600 | 3,8600 | 13.726 |
| 05 jun 2024 | 3,9600 | 3,9600 | 3,8400 | 3,9300 | 3,9300 | 20.700 |
| 04 jun 2024 | 3,9500 | 4,0000 | 3,9200 | 3,9600 | 3,9600 | 23.890 |
| 03 jun 2024 | 4,0500 | 4,0500 | 3,9200 | 3,9800 | 3,9800 | 36.357 |
| 31 may 2024 | 3,8500 | 4,0400 | 3,8500 | 3,9600 | 3,9600 | 175.849 |
| 30 may 2024 | 3,7200 | 3,8700 | 3,7200 | 3,8400 | 3,8400 | 62.575 |
| 29 may 2024 | 3,8400 | 3,8500 | 3,7100 | 3,7100 | 3,7100 | 72.565 |
| 28 may 2024 | 3,9400 | 3,9500 | 3,8300 | 3,8300 | 3,8300 | 23.566 |
| 27 may 2024 | 4,0000 | 4,0000 | 3,8500 | 3,8800 | 3,8800 | 32.225 |
| 24 may 2024 | 3,9400 | 3,9800 | 3,9100 | 3,9600 | 3,9600 | 16.441 |
| 23 may 2024 | 3,9600 | 4,0400 | 3,8700 | 3,9500 | 3,9500 | 158.850 |
| 22 may 2024 | 3,8600 | 4,0000 | 3,7300 | 3,9000 | 3,9000 | 145.680 |
| 21 may 2024 | 4,1700 | 4,1700 | 3,8400 | 3,8500 | 3,8500 | 423.370 |
| 20 may 2024 | 4,4800 | 4,4800 | 4,1500 | 4,1800 | 4,1800 | 320.046 |
| 17 may 2024 | 3,9700 | 4,4400 | 3,9500 | 4,2100 | 4,2100 | 430.218 |
| 16 may 2024 | 3,6900 | 3,9700 | 3,6600 | 3,9300 | 3,9300 | 293.883 |
| 15 may 2024 | 3,6500 | 3,6500 | 3,5500 | 3,6200 | 3,6200 | 118.248 |
| 14 may 2024 | 3,6200 | 3,7500 | 3,5200 | 3,5400 | 3,5400 | 511.187 |
| 13 may 2024 | 3,3300 | 3,6600 | 3,3000 | 3,5000 | 3,5000 | 263.398 |
| 10 may 2024 | 2,9000 | 3,3000 | 2,9000 | 3,1300 | 3,1300 | 310.849 |
| 09 may 2024 | 2,9000 | 2,9000 | 2,8600 | 2,9000 | 2,9000 | 17.097 |
| 08 may 2024 | 2,8700 | 2,9000 | 2,8500 | 2,8900 | 2,8900 | 21.011 |
| 07 may 2024 | 2,8800 | 2,8900 | 2,8100 | 2,8700 | 2,8700 | 24.607 |
| 06 may 2024 | 2,9000 | 2,9000 | 2,7900 | 2,8200 | 2,8200 | 55.996 |
| 03 may 2024 | 2,9000 | 2,9100 | 2,8700 | 2,9000 | 2,9000 | 8274 |
| 02 may 2024 | 2,7700 | 2,9000 | 2,7700 | 2,8900 | 2,8900 | 200.810 |
| 30 abr 2024 | 2,8200 | 2,8400 | 2,7900 | 2,8200 | 2,8200 | 18.978 |
| 29 abr 2024 | 2,8600 | 2,8900 | 2,7700 | 2,7900 | 2,7900 | 59.023 |
| 26 abr 2024 | 2,8700 | 2,8900 | 2,8700 | 2,8800 | 2,8800 | 6241 |
| 25 abr 2024 | 2,8800 | 2,9500 | 2,8700 | 2,8900 | 2,8900 | 114.450 |
| 24 abr 2024 | 2,9500 | 2,9500 | 2,8700 | 2,8800 | 2,8800 | 18.085 |
| 23 abr 2024 | 2,9400 | 2,9500 | 2,9400 | 2,9500 | 2,9500 | 2842 |
| 22 abr 2024 | 2,9000 | 2,9500 | 2,9000 | 2,9400 | 2,9400 | 119.987 |
| 19 abr 2024 | 2,9500 | 2,9600 | 2,9200 | 2,9500 | 2,9500 | 22.445 |
| 18 abr 2024 | 2,9500 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 60.365 |
| 17 abr 2024 | 2,9500 | 2,9700 | 2,9300 | 2,9500 | 2,9500 | 25.248 |
| 16 abr 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9700 | 2,9700 | 61.676 |
| 15 abr 2024 | 2,9200 | 2,9900 | 2,9200 | 2,9800 | 2,9800 | 52.490 |
| 12 abr 2024 | 3,0400 | 3,0600 | 2,9500 | 2,9900 | 2,9900 | 23.490 |
| 11 abr 2024 | 3,0700 | 3,0700 | 3,0300 | 3,0300 | 3,0300 | 4211 |
| 10 abr 2024 | 3,0700 | 3,0900 | 3,0300 | 3,0600 | 3,0600 | 40.544 |
| 09 abr 2024 | 3,0900 | 3,0900 | 3,0500 | 3,0800 | 3,0800 | 40.171 |
| 08 abr 2024 | 3,0600 | 3,0900 | 3,0500 | 3,0600 | 3,0600 | 14.520 |
| 05 abr 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 3,0600 | 7484 |
| 04 abr 2024 | 3,0600 | 3,1300 | 3,0600 | 3,1000 | 3,1000 | 19.053 |
| 03 abr 2024 | 3,0500 | 3,1200 | 3,0500 | 3,1000 | 3,1000 | 30.643 |
| 02 abr 2024 | 3,0600 | 3,1000 | 3,0400 | 3,0500 | 3,0500 | 18.645 |
| 28 mar 2024 | 3,1200 | 3,1300 | 3,0600 | 3,0700 | 3,0700 | 16.143 |
| 27 mar 2024 | 3,1800 | 3,1800 | 3,0500 | 3,1200 | 3,1200 | 27.840 |
| 26 mar 2024 | 3,2200 | 3,2300 | 3,1000 | 3,1400 | 3,1400 | 21.885 |
| 25 mar 2024 | 3,1900 | 3,1900 | 3,1200 | 3,1500 | 3,1500 | 15.654 |
| 22 mar 2024 | 3,1900 | 3,3000 | 3,1200 | 3,1600 | 3,1600 | 107.270 |
| 21 mar 2024 | 3,0900 | 3,1500 | 2,9700 | 3,1000 | 3,1000 | 32.806 |
| 20 mar 2024 | 3,0900 | 3,2000 | 2,9600 | 2,9900 | 2,9900 | 37.058 |
| 19 mar 2024 | 3,0100 | 3,0900 | 2,9700 | 3,0000 | 3,0000 | 37.074 |
| 18 mar 2024 | 3,0900 | 3,1000 | 3,0200 | 3,0500 | 3,0500 | 13.307 |
| 15 mar 2024 | 3,0300 | 3,2000 | 3,0300 | 3,0900 | 3,0900 | 94.254 |
| 14 mar 2024 | 3,1300 | 3,1500 | 3,0500 | 3,0700 | 3,0700 | 27.015 |
| 13 mar 2024 | 3,1700 | 3,2200 | 3,1100 | 3,1200 | 3,1200 | 69.651 |
| 12 mar 2024 | 3,2200 | 3,2200 | 3,1200 | 3,1200 | 3,1200 | 22.908 |
| 11 mar 2024 | 3,2200 | 3,2200 | 3,1300 | 3,1600 | 3,1600 | 7302 |
| 08 mar 2024 | 3,2800 | 3,2800 | 3,1800 | 3,1900 | 3,1900 | 75.960 |
| 07 mar 2024 | 3,1400 | 3,2000 | 3,1400 | 3,1500 | 3,1500 | 41.300 |
| 06 mar 2024 | 3,1500 | 3,3300 | 3,1500 | 3,1500 | 3,1500 | 76.301 |
| *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.