Mercados españoles cerrados

Berkeley Energia Limited (BKY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1984-0,0196 (-8,99%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20240,22150,22850,19600,19840,19846.201.144
11 abr 20240,21050,23750,21000,21800,218018.761.332
10 abr 20240,17500,21150,17220,20800,208017.915.672
09 abr 20240,17220,17540,17200,17300,1730508.005
08 abr 20240,17460,17500,17220,17220,1722855.357
05 abr 20240,17340,17500,17220,17380,1738443.567
04 abr 20240,17020,17400,17000,17400,1740640.388
03 abr 20240,17200,17500,17180,17320,1732796.185
02 abr 20240,16800,17200,16800,17200,1720782.263
28 mar 20240,16500,17000,16500,17000,17001.089.512
27 mar 20240,16920,16920,16700,16800,1680226.985
26 mar 20240,16720,17000,16600,16700,1670541.238
25 mar 20240,16880,16880,16380,16740,1674537.742
22 mar 20240,17000,17020,16800,16900,1690457.204
21 mar 20240,17300,17300,17000,17000,1700302.919
20 mar 20240,17020,17260,16920,17260,1726200.118
19 mar 20240,16900,17400,16780,17020,1702404.648
18 mar 20240,16980,17160,16780,16900,1690369.335
15 mar 20240,16980,16980,16400,16720,1672612.123
14 mar 20240,16620,16760,16320,16380,1638658.998
13 mar 20240,16600,17120,16600,16760,1676590.786
12 mar 20240,17020,17280,16600,16620,16622.007.452
11 mar 20240,17000,17480,17000,17140,1714288.837
08 mar 20240,17000,17320,17000,17020,1702348.259
07 mar 20240,17000,17180,17000,17000,1700383.383
06 mar 20240,16800,17260,16800,17180,1718358.285
05 mar 20240,17000,17320,16600,17040,17041.039.885
04 mar 20240,17300,17400,17000,17000,17001.521.277
01 mar 20240,17300,17500,17200,17240,17241.270.896
29 feb 20240,17800,17800,17400,17600,1760494.338
28 feb 20240,17700,18400,17400,17400,17401.729.783
27 feb 20240,17780,17780,17460,17600,1760419.590
26 feb 20240,17580,17580,17200,17460,1746565.694
23 feb 20240,17780,17780,17200,17420,1742573.200
22 feb 20240,17500,17860,17000,17300,17301.989.458
21 feb 20240,17040,18140,17040,17460,17461.887.977
20 feb 20240,18220,18380,16980,16980,16982.062.461
19 feb 20240,18800,19000,18100,18220,18221.147.260
16 feb 20240,18220,18360,18200,18320,1832936.999
15 feb 20240,18240,18500,18200,18240,1824402.977
14 feb 20240,18580,18680,18180,18620,1862477.055
13 feb 20240,18100,18580,18100,18340,1834580.215
12 feb 20240,18680,18800,18320,18320,1832367.374
09 feb 20240,18560,18600,18120,18400,1840484.825
08 feb 20240,18080,18560,18020,18500,1850870.927
07 feb 20240,18580,18980,18100,18200,18201.101.241
06 feb 20240,18100,18860,17320,18580,18581.631.943
05 feb 20240,18700,18800,17800,18000,18001.651.028
02 feb 20240,19600,19980,19020,19120,19121.888.495
01 feb 20240,20800,20800,18600,19900,19904.368.121
31 ene 20240,20250,21200,19100,20950,20956.728.583
30 ene 20240,18200,19820,17940,19640,19644.395.518
29 ene 20240,17780,18320,17760,18040,18041.022.516
26 ene 20240,17700,18000,17640,18000,1800365.529
25 ene 20240,17900,17900,17700,17900,1790214.158
24 ene 20240,18000,18000,17440,17880,1788289.945
23 ene 20240,17600,17780,17320,17760,1776328.030
22 ene 20240,18000,18000,17300,17680,1768667.040
19 ene 20240,18380,18380,17640,17740,1774856.814
18 ene 20240,18440,18760,18240,18320,1832740.183
17 ene 20240,18420,19080,18340,18340,18342.551.807
16 ene 20240,18000,18700,18000,18380,18383.216.202
15 ene 20240,18100,18100,17800,17980,17981.366.613
12 ene 20240,17260,17960,17260,17900,17901.225.178
11 ene 20240,17900,17900,17300,17640,17641.478.413
10 ene 20240,17600,17960,17460,17900,17901.005.067
09 ene 20240,18280,18280,17000,17580,17584.104.513
08 ene 20240,18180,18280,17860,18280,18281.215.885
05 ene 20240,18000,18360,17700,18140,18141.251.926
04 ene 20240,18700,18780,17880,18240,18242.597.435
03 ene 20240,18740,18740,18200,18600,18602.385.515
02 ene 20240,17900,18300,17600,18000,18004.664.627
29 dic 20230,16500,17700,16120,17480,17488.803.875
28 dic 20230,18000,18260,16320,16400,164015.831.028
27 dic 20230,20250,20500,17680,18540,185411.623.678
22 dic 20230,21600,21750,21350,21500,2150663.091
21 dic 20230,21250,22000,21200,21750,21751.303.098
20 dic 20230,21500,21700,21250,21250,2125674.079
19 dic 20230,21500,21700,21200,21500,2150459.732
18 dic 20230,21250,21700,21200,21200,2120864.234
15 dic 20230,21800,21900,21400,21450,21451.409.070
14 dic 20230,22150,22400,21850,21850,2185996.563
13 dic 20230,22100,22300,21800,21850,2185869.919
12 dic 20230,22400,22700,22000,22100,2210549.298
11 dic 20230,22950,22950,22500,22700,2270562.834
08 dic 20230,23150,23150,22400,22650,2265599.910
07 dic 20230,23100,23500,22300,22550,22552.521.598
06 dic 20230,22650,23000,22650,23000,2300802.693
05 dic 20230,22400,22750,22150,22700,22701.302.709
04 dic 20230,22350,23250,22250,22550,22554.532.262
01 dic 20230,21450,21750,21300,21600,2160927.723
30 nov 20230,21650,21700,21100,21400,2140843.515
29 nov 20230,21500,21800,21300,21600,2160833.053
28 nov 20230,21500,21800,21450,21550,2155926.111
27 nov 20230,21500,21900,21500,21700,2170172.999
24 nov 20230,21950,22100,21600,21750,2175963.615
23 nov 20230,21900,22150,21700,21900,2190372.479
22 nov 20230,22050,22350,22000,22100,2210283.346
21 nov 20230,22300,22850,22000,22200,22201.762.335
20 nov 20230,21550,22200,21450,22100,22101.406.922
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...