Mercados españoles cerrados

Berkeley Energia Limited (BKY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2155-0,0015 (-0,69%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20240,21250,21800,21000,21550,2155695.120
18 jul 20240,21600,21850,21550,21700,2170164.367
17 jul 20240,21500,21700,21200,21500,2150379.345
16 jul 20240,21650,21950,21500,21750,2175386.069
15 jul 20240,21950,21950,21600,21600,2160421.317
12 jul 20240,22000,22000,21500,21700,2170996.432
11 jul 20240,22000,22200,21550,21950,2195374.853
10 jul 20240,21600,22000,21600,22000,2200393.051
09 jul 20240,22250,22250,21700,21700,2170214.701
08 jul 20240,21550,22300,21550,21800,21801.253.728
05 jul 20240,22450,22650,22100,22150,2215236.060
04 jul 20240,22750,22750,22450,22550,2255349.198
03 jul 20240,22400,22700,22150,22550,2255643.378
02 jul 20240,22050,22400,22050,22300,2230167.186
01 jul 20240,22200,22450,21850,22350,2235546.386
28 jun 20240,22000,22200,21600,21850,2185552.585
27 jun 20240,22500,22500,21600,21950,2195577.829
26 jun 20240,21600,22350,21500,22100,2210745.872
25 jun 20240,22000,22250,21650,21900,2190137.587
24 jun 20240,21650,22150,21650,21750,2175228.751
21 jun 20240,22800,22800,21800,21900,21902.020.201
20 jun 20240,23200,23200,22650,23050,2305486.009
19 jun 20240,22550,23150,22400,23100,2310852.029
18 jun 20240,22800,22950,22450,22900,2290653.429
17 jun 20240,22300,22950,22150,22600,22601.325.752
14 jun 20240,22300,22750,21450,22450,22452.651.203
13 jun 20240,23450,23450,22250,22500,22502.017.657
12 jun 20240,24500,24700,23000,23600,23602.573.052
11 jun 20240,24500,25150,24250,24450,24451.973.071
10 jun 20240,25650,27000,24600,25050,25054.189.580
07 jun 20240,24800,25500,24200,25400,25403.583.334
06 jun 20240,24150,24800,23300,23850,23854.694.205
05 jun 20240,24850,24850,24300,24600,2460910.638
04 jun 20240,24900,25000,24600,25000,25001.017.214
03 jun 20240,25450,25450,24800,24900,24901.368.762
31 may 20240,24700,25500,24600,25500,25502.539.482
30 may 20240,26100,26850,24350,25200,25205.852.501
29 may 20240,25750,26850,25400,26100,26105.505.730
28 may 20240,26100,28600,25150,25400,254018.920.808
27 may 20240,24500,25900,24400,25550,25555.123.000
24 may 20240,24250,24750,23400,24500,24503.150.848
23 may 20240,25000,26000,23200,23600,23608.969.341
22 may 20240,23200,25700,23100,24700,247014.882.804
21 may 20240,21900,24300,21700,23350,233512.553.440
20 may 20240,21750,22000,21400,21900,21901.224.776
17 may 20240,21300,21700,21000,21600,2160698.449
16 may 20240,21500,21700,21300,21500,2150643.095
15 may 20240,21750,21900,21400,21550,2155911.353
14 may 20240,22400,22400,21300,22000,22002.065.307
13 may 20240,21350,22800,21250,22350,22354.778.379
10 may 20240,20300,20800,20050,20500,2050853.044
09 may 20240,20100,20150,20000,20150,2015302.321
08 may 20240,20550,20700,20000,20000,2000918.426
07 may 20240,20950,20950,20500,20500,2050655.665
06 may 20240,21100,21100,20600,20700,20701.570.984
03 may 20240,21200,21350,20950,21000,2100682.377
02 may 20240,21150,21800,21050,21050,2105900.385
30 abr 20240,21400,21700,21050,21550,21552.148.265
29 abr 20240,22400,24700,20800,21300,213015.983.057
26 abr 20240,23000,23250,21650,22000,22004.301.778
25 abr 20240,23050,23750,22050,22200,222013.141.020
24 abr 20240,21700,21700,21050,21500,2150676.039
23 abr 20240,21000,21800,21000,21500,21501.007.234
22 abr 20240,21850,21850,21000,21350,21351.065.581
19 abr 20240,20250,21350,20250,20900,20901.259.726
18 abr 20240,21000,21400,20400,20800,20801.247.593
17 abr 20240,21500,21500,20300,20400,20401.688.836
16 abr 20240,22000,22600,20300,21350,21353.395.293
15 abr 20240,21000,22400,19840,22350,22357.905.334
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...