Mercados españoles cerrados en 5 hrs 6 min

BCE Inc (BCE1.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,41-0,44 (-1,43%)
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 202430,8530,8530,8530,4130,4150
25 jun 202430,8530,8530,8530,8530,85-
24 jun 202430,3030,3030,3030,3030,30-
21 jun 202430,4530,4530,4530,4530,45-
20 jun 202430,0830,0830,0830,0830,08-
19 jun 202430,0830,0830,0830,0830,08-
18 jun 202430,3230,3230,3230,3230,32-
17 jun 202430,5530,5530,5530,5530,55-
14 jun 202430,8930,8930,8930,8930,89-
14 jun 20240.9975 Dividendo
13 jun 202431,5631,5631,5631,5630,56-
12 jun 202431,5731,5731,5731,5730,57-
11 jun 202431,2931,2931,2931,2930,30-
10 jun 202431,6831,6831,6831,6830,68-
07 jun 202431,5531,5531,5531,5530,55-
06 jun 202431,5331,5331,5331,5330,53-
05 jun 202431,5831,5831,5831,5830,58-
04 jun 202431,3331,3331,3331,3330,34-
03 jun 202431,4431,4431,4431,4430,45-
31 may 202430,9430,9430,9430,9429,96-
30 may 202430,3430,3430,3430,3429,38-
29 may 202430,6930,6930,6930,6929,72-
28 may 202430,8930,8930,8930,8929,91-
27 may 202430,7930,7930,7930,7929,82-
24 may 202431,1531,1531,1531,1530,17-
23 may 202431,4131,4131,4131,4130,42-
22 may 202431,0231,0231,0231,0230,04-
21 may 202431,1631,1631,1631,1630,18-
20 may 202431,4331,4331,4331,4330,44-
17 may 202431,4531,4531,4531,4530,46-
16 may 202431,6431,6431,6431,6430,64-
15 may 202431,4331,4331,4331,4330,44-
14 may 202431,3131,3131,3131,3130,32-
13 may 202431,5631,5631,5631,5630,56-
10 may 202431,3131,3131,3131,3130,32-
09 may 202431,1131,1131,1131,1130,13-
08 may 202430,9930,9930,9930,9930,01-
07 may 202431,0031,0031,0031,0030,02-
06 may 202431,0931,0931,0931,0930,11-
03 may 202430,7730,7730,7730,7729,80-
02 may 202430,8730,8730,8730,8729,89-
30 abr 202430,4630,4630,4630,4629,50-
29 abr 202430,3530,3530,3530,3529,39-
26 abr 202430,5630,5630,5630,5629,59-
25 abr 202430,6630,6630,6630,6629,69-
24 abr 202430,9730,9730,9730,9729,99-
23 abr 202430,7030,7030,7030,7029,73-
22 abr 202430,4730,4730,4730,4729,51-
19 abr 202429,9529,9529,9529,9529,00-
18 abr 202430,1030,1030,1030,1029,15-
17 abr 202430,2130,2130,2130,2129,26-
16 abr 202430,3230,3230,3230,3229,36-
15 abr 202430,1030,1030,1030,1029,15-
12 abr 202430,4930,4930,4930,4929,53-
11 abr 202430,3430,3430,3430,3429,38-
10 abr 202430,4030,4030,4030,4029,44-
09 abr 202430,0230,0230,0230,0229,07-
08 abr 202430,3030,3030,3030,3029,34-
05 abr 202430,5030,5030,5030,5029,54-
04 abr 202430,3030,3030,3030,3029,34-
03 abr 202430,4130,4130,4130,4129,45-
02 abr 202431,3131,3131,3131,3130,32-
28 mar 202431,5631,5631,5631,5630,56-
27 mar 202431,2031,2031,2031,2030,21-
26 mar 202431,0231,0231,0231,0230,04-
25 mar 202431,0231,0231,0231,0230,04-
22 mar 202431,3631,3631,3631,3630,37-
21 mar 202431,3331,3331,3331,3330,34-
20 mar 202431,2831,2831,2831,2830,29-
19 mar 202431,3031,3031,3031,3030,31-
18 mar 202431,4331,4331,4331,4330,44-
15 mar 202431,1131,1131,1131,1130,13-
14 mar 202432,0332,0332,0332,0331,02-
14 mar 20240.9975 Dividendo
13 mar 202432,9832,9832,9832,9830,97-
12 mar 202433,1933,1933,1933,1931,17-
11 mar 202433,2233,2233,2233,2231,20-
08 mar 202433,3333,3333,3333,3331,30-
07 mar 202433,1233,1233,1233,1231,10-
06 mar 202433,1433,1433,1433,1431,12-
05 mar 202433,1433,1433,1433,1431,12-
04 mar 202433,9433,9433,9433,9431,87-
01 mar 202434,2034,2034,2034,2032,12-
29 feb 202434,0734,0734,0734,0732,00-
28 feb 202434,2534,2534,2534,2532,16-
27 feb 202434,1434,1434,1434,1432,06-
26 feb 202434,5234,5234,5234,5232,42-
23 feb 202434,6134,6134,6134,6132,50-
22 feb 202434,9034,9034,9034,9032,77-
21 feb 202434,8434,8434,8434,8432,72-
20 feb 202434,7334,7334,7334,7332,62-
19 feb 202434,8034,8034,8034,8032,68-
16 feb 202434,4134,4134,4134,4132,31-
15 feb 202434,3734,3734,3734,3732,28-
14 feb 202434,4234,4234,4234,4232,32-
13 feb 202435,0935,0935,0935,0932,95-
12 feb 202434,5934,5934,5934,5932,48-
09 feb 202435,0135,0135,0135,0132,88-
08 feb 202436,3536,3536,3536,3534,14-
07 feb 202436,6736,6736,6736,6734,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...