Mercados españoles cerrados

Berkeley Energia Limited (BKY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2028-0,0022 (-1,07%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 20210,20500,20500,19900,20280,2028717.326
19 oct 20210,19980,20700,19620,20500,20501.101.841
18 oct 20210,19900,20180,19000,19770,19771.170.814
15 oct 20210,20920,20920,19000,20000,20002.262.541
14 oct 20210,20780,22500,19800,19800,198011.300.592
13 oct 20210,19120,21320,18900,20860,20864.317.852
12 oct 20210,18750,19100,18400,19050,19051.232.034
11 oct 20210,18850,18850,18390,18450,1845612.768
08 oct 20210,18480,18680,18110,18670,1867530.870
07 oct 20210,18020,18480,18020,18300,1830728.168
06 oct 20210,18400,18740,18000,18480,1848832.517
05 oct 20210,18860,18860,18200,18400,1840572.763
04 oct 20210,18940,18940,18500,18510,1851316.544
01 oct 20210,18900,18970,18600,18740,1874411.848
30 sept 20210,19200,19280,18500,18860,18861.310.437
29 sept 20210,19450,19450,18760,18800,1880473.106
28 sept 20210,18800,19780,18700,19250,19253.283.452
27 sept 20210,18800,19050,18700,18700,18702.342.277
24 sept 20210,19000,19130,18800,18990,1899764.881
23 sept 20210,18800,19220,18710,19130,1913433.409
22 sept 20210,19490,19490,18800,18960,18961.025.049
21 sept 20210,19220,19700,19110,19110,19111.015.771
20 sept 20210,19680,20280,19050,19060,19061.761.978
17 sept 20210,20360,20900,20020,20020,2002733.311
16 sept 20210,20380,21380,19800,20000,20005.632.368
15 sept 20210,19040,20840,19040,20360,20363.628.403
14 sept 20210,20080,20320,19370,19500,19502.983.145
13 sept 20210,18830,20700,18700,20100,201010.300.991
10 sept 20210,18610,18920,18300,18300,1830500.654
09 sept 20210,18980,18980,18520,18580,1858419.945
08 sept 20210,18960,18960,18400,18850,1885818.905
07 sept 20210,18990,19010,18480,18700,1870974.413
06 sept 20210,18900,19590,18900,19000,19004.881.091
03 sept 20210,18790,18790,18450,18700,18701.453.631
02 sept 20210,18700,19160,18420,18600,18601.327.491
01 sept 20210,19010,19470,18600,18760,18762.946.109
31 ago 20210,18720,19800,18400,19120,19125.025.802
30 ago 20210,18450,18450,18150,18240,1824448.169
27 ago 20210,18480,18480,18200,18450,1845268.384
26 ago 20210,18510,18510,18300,18460,1846417.169
25 ago 20210,18900,18900,18420,18500,1850674.181
24 ago 20210,18300,19000,18140,18600,18601.274.749
23 ago 20210,18600,18600,18080,18200,1820740.243
20 ago 20210,18760,18760,18130,18410,1841526.517
19 ago 20210,18820,18840,18300,18530,18531.577.401
18 ago 20210,18800,19100,18700,19000,1900702.338
17 ago 20210,19290,19290,18800,18800,1880988.668
16 ago 20210,18920,19690,18880,19020,19021.343.128
13 ago 20210,19350,19350,18920,18920,1892435.364
12 ago 20210,18870,19340,18870,19100,1910533.711
11 ago 20210,19020,19280,18850,19200,1920653.682
10 ago 20210,19400,19700,19120,19300,19301.197.469
09 ago 20210,19090,19400,18500,19200,19201.902.354
06 ago 20210,19600,19600,18660,18730,18731.476.195
05 ago 20210,19740,20560,18900,19010,19015.554.329
04 ago 20210,19020,19300,18430,18900,18902.312.339
03 ago 20210,18290,19100,18270,18660,18662.782.931
02 ago 20210,18880,18880,17610,18260,18262.541.058
30 jul 20210,18900,19250,17550,18660,18666.721.288
29 jul 20210,18990,19390,18500,18740,18742.161.015
28 jul 20210,18540,19720,18280,19270,19276.131.513
27 jul 20210,20000,20300,18300,18700,18704.044.867
26 jul 20210,19770,20300,19310,19900,19904.362.965
23 jul 20210,16850,21060,16850,19100,191022.116.073
22 jul 20210,17460,17580,16400,16800,16801.994.719
21 jul 20210,16930,17660,16500,17100,17103.478.884
20 jul 20210,17660,18580,16000,16580,16587.499.377
19 jul 20210,20000,20560,17100,17640,176414.143.215
16 jul 20210,20500,21960,19600,20540,205424.140.544
15 jul 20210,15690,22000,15200,19600,196034.290.744
14 jul 20210,16200,16980,14830,15490,154919.069.157
13 jul 20210,15500,17970,12200,15150,151568.339.116
12 jul 20210,40000,43000,17000,17000,170013.576.159
09 jul 20210,40000,45300,38100,39020,390230.950.860
08 jul 20210,34800,40780,34600,40000,400017.666.968
07 jul 20210,33520,34420,33520,34180,34181.589.357
06 jul 20210,34120,35800,33520,34340,34341.265.864
05 jul 20210,33500,34140,32500,34080,3408930.670
02 jul 20210,34980,34980,33120,33200,33201.139.510
01 jul 20210,33820,36500,33520,33800,33801.494.122
30 jun 20210,34100,35860,32320,33780,33782.080.875
29 jun 20210,34760,34760,30800,33500,33502.245.370
28 jun 20210,34400,35260,34280,34480,3448498.362
25 jun 20210,35500,35500,34200,34800,3480468.327
24 jun 20210,35000,35780,34600,34800,3480696.895
23 jun 20210,35880,35880,34600,34620,34622.213.217
22 jun 20210,36500,36500,35100,35200,35201.283.372
21 jun 20210,37200,37200,35100,36500,3650808.192
18 jun 20210,36980,36980,36300,36800,3680474.736
17 jun 20210,36940,37320,36320,36600,3660553.269
16 jun 20210,36800,37320,36480,36940,36941.024.529
15 jun 20210,37800,37800,36640,37360,37361.037.759
14 jun 20210,37020,38380,37020,37200,37201.142.335
11 jun 20210,36800,37320,36540,36540,3654681.046
10 jun 20210,37780,37820,36840,36860,3686474.647
09 jun 20210,37380,39780,37100,37100,37103.805.521
08 jun 20210,37400,37400,37000,37100,3710253.084
07 jun 20210,37100,37480,36540,37400,37401.071.386
04 jun 20210,36700,37320,36500,36700,36701.000.634
03 jun 20210,37660,37660,36740,36800,36801.485.227
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...