Mercados españoles abiertos en 6 hrs 48 min

Berkeley Energia Limited (BKY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2400-0,0495 (-17,10%)
Al cierre: 05:35PM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 20230,29300,29350,23000,24000,240027.868.866
06 feb 20230,29000,30200,28500,28950,28957.029.893
03 feb 20230,28200,28700,27600,28350,28355.529.832
02 feb 20230,28700,29950,28100,28300,28307.401.177
01 feb 20230,31000,31000,27550,29000,290016.374.953
31 ene 20230,28700,31850,28500,30400,304029.391.350
30 ene 20230,26100,29600,25900,28400,284019.617.496
27 ene 20230,25500,26750,25000,25500,255011.632.460
26 ene 20230,23400,26200,22800,24750,247519.282.395
25 ene 20230,21200,23400,21100,23250,232510.654.193
24 ene 20230,21050,21450,20850,21000,21001.492.560
23 ene 20230,21600,21600,20850,21000,21001.989.399
20 ene 20230,21500,22150,21050,21600,21602.965.240
19 ene 20230,21600,22800,21000,21650,21657.745.259
18 ene 20230,20600,21900,20400,21200,21206.749.880
17 ene 20230,20100,20700,20050,20300,20301.385.276
16 ene 20230,20550,21400,20100,20200,20203.624.863
13 ene 20230,19080,21100,18740,20700,20708.552.583
12 ene 20230,19300,19380,18900,19020,1902935.486
11 ene 20230,19200,19360,18980,19140,1914959.569
10 ene 20230,18760,19380,18760,19040,19041.232.197
09 ene 20230,19180,19680,18500,18900,18902.832.305
06 ene 20230,19060,19740,19060,19240,1924674.912
05 ene 20230,19080,19900,19080,19400,19403.475.716
04 ene 20230,18400,19100,18400,19080,19083.063.016
03 ene 20230,18780,18780,18200,18200,18201.160.318
02 ene 20230,18340,18480,18020,18260,1826868.351
30 dic 20220,18120,18600,17900,17900,17902.541.108
29 dic 20220,18380,18840,18200,18300,18301.931.637
28 dic 20220,18740,18760,18200,18740,18741.472.137
27 dic 20220,18600,19480,18000,18100,18102.842.257
23 dic 20220,19000,19000,18600,18900,1890352.678
22 dic 20220,19300,19300,18700,18900,1890775.682
21 dic 20220,19480,19480,18800,18840,1884902.174
20 dic 20220,19140,19500,18500,19040,19041.428.009
19 dic 20220,18320,19800,18320,18880,18881.889.997
16 dic 20220,18620,18920,18020,18120,18121.759.555
15 dic 20220,19160,19280,18640,18640,1864632.057
14 dic 20220,19160,19320,18920,19080,1908313.406
13 dic 20220,19100,19580,18840,18900,18901.017.578
12 dic 20220,19720,19900,18820,18840,18841.789.768
09 dic 20220,19600,19920,19400,19600,1960443.316
08 dic 20220,19600,20000,19460,19700,19701.215.730
07 dic 20220,20350,20450,19540,19600,19602.116.959
06 dic 20220,20700,20750,20150,20400,20401.263.047
05 dic 20220,21350,21600,20700,20700,20701.260.942
02 dic 20220,21100,22150,21000,21150,21152.513.282
01 dic 20220,22400,22550,21550,21550,21552.704.874
30 nov 20220,21200,22350,21200,21850,21853.050.830
29 nov 20220,21350,21700,21100,21300,21302.049.082
28 nov 20220,21800,21900,21300,21450,21452.219.819
25 nov 20220,21750,22250,21600,21650,21652.613.295
24 nov 20220,22100,22500,21600,21750,21753.315.826
23 nov 20220,21250,23350,21250,21700,21708.724.100
22 nov 20220,22500,22500,21000,21600,21605.775.839
21 nov 20220,22850,23250,21500,21900,219011.836.249
18 nov 20220,19100,22750,19100,22050,220521.033.401
17 nov 20220,19060,19180,18400,18500,18502.261.990
16 nov 20220,19400,19680,19120,19200,19201.581.525
15 nov 20220,19940,19940,19340,19400,19401.655.819
14 nov 20220,19800,19900,19060,19820,19822.667.328
11 nov 20220,18900,20600,18900,19800,19807.658.637
10 nov 20220,19540,19620,18560,18800,18804.147.272
09 nov 20220,17440,20050,17440,19400,19409.241.196
08 nov 20220,17900,17900,17480,17480,1748536.863
07 nov 20220,17900,18120,17500,17700,1770977.495
04 nov 20220,17580,17880,17400,17800,1780954.274
03 nov 20220,18000,18000,17560,17560,1756641.723
02 nov 20220,17780,18480,17620,17800,17803.596.363
01 nov 20220,17440,18000,17320,17620,17622.143.798
31 oct 20220,17000,17400,17000,17200,1720552.661
28 oct 20220,16940,17460,16940,17000,1700556.725
27 oct 20220,17120,17700,16900,17080,17081.347.841
26 oct 20220,17260,17800,16980,17400,17401.187.530
25 oct 20220,17580,17600,17000,17240,1724927.846
24 oct 20220,16860,17840,16640,17400,17401.494.070
21 oct 20220,17400,17460,16620,16700,16701.289.055
20 oct 20220,17600,17940,17100,17360,1736853.670
19 oct 20220,18180,18500,17400,17500,17501.289.088
18 oct 20220,17220,19200,17200,18020,18026.023.020
17 oct 20220,16900,17140,16600,16800,1680863.457
14 oct 20220,17100,17700,17000,17020,17022.142.665
13 oct 20220,15900,17600,15800,16800,16802.985.123
12 oct 20220,16700,17100,15900,16160,16161.526.871
11 oct 20220,17160,17260,16720,16800,16801.233.381
10 oct 20220,17800,17880,17020,17340,1734714.956
07 oct 20220,18260,18400,17500,17600,1760881.752
06 oct 20220,18140,18500,18000,18100,1810569.889
05 oct 20220,18100,18220,17860,18140,1814570.029
04 oct 20220,18480,18480,17700,18120,18121.210.640
03 oct 20220,18000,18200,17680,17800,1780892.593
30 sept 20220,18000,18700,17800,18240,18241.799.810
29 sept 20220,17660,18300,17600,18000,18001.167.132
28 sept 20220,19180,19180,17400,18000,18001.716.230
27 sept 20220,18120,19700,17540,19180,19184.200.159
26 sept 20220,19900,19900,17720,18440,18443.461.898
23 sept 20220,20500,20500,19400,19620,19622.054.424
22 sept 20220,20900,21050,20300,20700,20701.229.834
21 sept 20220,21800,21800,20700,20950,20951.111.556
20 sept 20220,22000,22000,21000,21100,21101.611.121
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...