Mercados españoles cerrados en 8 hrs 29 min

BCE Inc (BCE1.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,43-0,53 (-1,71%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202430,9630,9630,9630,4330,43100
25 jun 202430,9630,9630,9630,9630,96-
24 jun 202430,3730,3730,3730,3730,37-
21 jun 202430,4930,4930,4930,4930,49-
20 jun 202430,1630,1630,1630,1630,16-
19 jun 202430,2030,2030,2030,2030,20-
18 jun 202430,3330,3330,3330,3330,33-
17 jun 202430,6030,6030,4430,4430,44100
14 jun 202431,0231,0631,0231,0631,06100
14 jun 20240.9975 Dividendo
13 jun 202431,5831,5831,5831,5830,58-
12 jun 202431,6131,6131,6131,6130,61-
11 jun 202431,3731,6731,3731,6730,67100
10 jun 202431,7031,7031,7031,7030,70-
07 jun 202431,5731,5731,5731,5730,57-
06 jun 202431,6131,6131,6131,6130,61-
05 jun 202431,6031,6031,6031,6030,60-
04 jun 202431,3631,3631,3631,3630,37-
03 jun 202431,4631,4631,4631,4630,47-
31 may 202431,0231,0231,0231,0230,04-
30 may 202430,6130,6130,6130,6129,64-
29 may 202430,8030,8030,8030,8029,83-
28 may 202430,9730,9730,9730,9729,99-
27 may 202430,8430,8430,8430,8429,87-
24 may 202431,1731,1731,1731,1730,19-
23 may 202431,4431,4431,4431,4430,45-
22 may 202431,0931,0931,0931,0930,11-
21 may 202431,2631,2631,2631,2630,27-
20 may 202431,4731,4731,4731,4730,48-
17 may 202431,4831,4831,4831,4830,49-
16 may 202431,6531,6531,6531,6530,65-
15 may 202431,4631,4631,4631,4630,47-
14 may 202431,3331,3331,3331,3330,34-
13 may 202431,3531,3531,3531,3530,36-
10 may 202431,3331,3331,3331,3330,34-
09 may 202431,1831,1831,1831,1830,20-
08 may 202431,0131,0131,0131,0130,03-
07 may 202431,0631,2631,0631,2630,27100
06 may 202431,1131,1131,1131,1130,13-
03 may 202430,7730,7730,7730,7729,80-
02 may 202431,0031,0031,0031,0030,02-
30 abr 202430,5230,5230,5230,5229,56-
29 abr 202430,3730,3730,3730,3729,41-
26 abr 202430,5830,5830,5830,5829,61-
25 abr 202430,7730,7730,7730,7729,80-
24 abr 202430,9930,9930,9930,9930,01-
23 abr 202430,7630,7630,7630,7629,79-
22 abr 202430,6030,6030,6030,6029,63-
19 abr 202430,1530,1530,1530,1529,20-
18 abr 202430,1330,1330,1330,1329,18-
17 abr 202430,2330,2330,2330,2329,28-
16 abr 202430,3830,3830,3830,3829,42-
15 abr 202430,1230,4530,1230,4529,4910
12 abr 202430,6230,6230,6230,6229,65-
11 abr 202430,4830,4830,4830,4829,52-
10 abr 202430,5530,5530,5530,5529,59-
09 abr 202430,2030,2030,2030,2029,25-
08 abr 202430,3530,3530,3530,3529,39-
05 abr 202430,5830,5830,4330,4329,4770
04 abr 202430,4630,4630,4630,4629,50-
03 abr 202430,5030,5030,5030,5029,54-
02 abr 202431,5831,5831,5831,5830,58-
28 mar 202431,6831,6831,6831,6830,68-
27 mar 202431,3231,4131,3231,4130,42-
26 mar 202430,9230,9230,9230,9229,94-
25 mar 202431,0031,0031,0031,0030,02-
22 mar 202431,4431,4431,4431,4430,45-
21 mar 202431,4131,4131,4131,4130,42-
20 mar 202431,3631,3631,3631,3630,37-
19 mar 202431,3831,3831,3831,3830,39-
18 mar 202431,5131,5131,5131,5130,51-
15 mar 202431,1531,1531,1531,1530,17-
14 mar 202432,3332,3332,3332,3331,31-
14 mar 20240.9975 Dividendo
13 mar 202433,0733,0733,0733,0731,06-
12 mar 202433,2733,2733,2733,2731,25-
11 mar 202433,3133,3133,3133,3131,28-
08 mar 202433,4333,4333,4333,4331,40-
07 mar 202433,2333,2333,2333,2331,21-
06 mar 202432,9432,9432,9432,9430,94-
05 mar 202433,2333,2333,2333,2331,21-
04 mar 202434,0234,0234,0234,0231,95-
01 mar 202434,3034,3034,3034,3032,21-
29 feb 202434,2634,2634,2634,2632,18-
28 feb 202434,2834,2834,2834,2832,20-
27 feb 202434,4234,4234,4234,4232,33-
26 feb 202434,8634,8634,8634,8632,74-
23 feb 202434,6334,6334,6334,6332,52-
22 feb 202434,9334,9334,9334,9332,81-
21 feb 202434,9334,9334,9334,9332,81-
20 feb 202434,8134,8134,8134,8132,69-
19 feb 202434,8934,8934,8934,8932,77-
16 feb 202434,6434,6434,6434,6432,53-
15 feb 202434,5134,5134,5134,5132,41-
14 feb 202434,5234,5234,5234,5232,42-
13 feb 202435,1535,1535,1535,1533,01-
12 feb 202434,7934,7934,7934,7932,67-
09 feb 202435,1935,1935,1935,1933,05-
08 feb 202436,4436,4436,4436,4434,22-
07 feb 202436,6936,6936,6936,6934,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...