Mercados españoles cerrados en 6 hrs 58 min

Berkeley Energia Limited (BKY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2150-0,0015 (-0,69%)
A partir del 10:15AM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20220,21800,21850,21300,21500,2150645.706
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
19 sept 20220,21400,22050,20800,22000,22002.076.578
16 sept 20220,21800,22600,20800,21400,21403.914.411
15 sept 20220,22150,22300,21900,22000,22001.700.778
14 sept 20220,22350,22700,22000,22250,22251.279.548
13 sept 20220,22500,22750,22000,22050,22052.767.389
12 sept 20220,22600,23150,22500,22750,22752.252.215
09 sept 20220,23000,23900,23000,23200,23202.067.216
08 sept 20220,23200,23450,22200,23000,23001.089.950
07 sept 20220,23200,23500,22600,22750,22751.657.869
06 sept 20220,22000,23650,21800,22800,22802.931.587
05 sept 20220,22400,22450,22000,22100,22101.216.743
02 sept 20220,22800,23000,22500,22800,2280630.285
01 sept 20220,22950,23700,22650,22950,22951.309.654
31 ago 20220,23400,23950,22450,23150,23152.005.822
30 ago 20220,23250,24450,22900,23000,23004.484.125
29 ago 20220,22050,24000,22000,23650,23653.206.975
26 ago 20220,22450,23100,22150,22150,22151.054.244
25 ago 20220,22600,23050,22500,22800,22801.274.821
24 ago 20220,23050,23050,21800,22400,22401.578.524
23 ago 20220,21800,23200,21800,22150,22151.797.250
22 ago 20220,22600,22800,21850,22200,22203.248.654
19 ago 20220,23500,24000,22500,22600,22602.655.734
18 ago 20220,23200,23800,23150,23450,23451.137.289
17 ago 20220,23900,24200,23000,23550,23552.187.114
16 ago 20220,24100,24350,24000,24000,24001.373.525
15 ago 20220,24250,24600,24000,24300,2430695.576
12 ago 20220,24400,24600,24100,24350,24351.529.574
11 ago 20220,24300,24400,23800,24000,24001.745.208
10 ago 20220,24800,24800,24000,24100,24102.244.763
09 ago 20220,24550,25150,24300,24700,24703.010.990
08 ago 20220,23900,24800,23800,24300,24303.332.948
05 ago 20220,23450,23900,22600,23700,23703.181.154
04 ago 20220,22550,24000,22350,22850,22853.764.313
03 ago 20220,22200,22650,22150,22550,22551.304.909
02 ago 20220,22500,23000,22100,22400,22401.617.010
01 ago 20220,22150,22800,21950,22550,22552.931.306
29 jul 20220,21900,22750,21600,21600,216011.325.322
28 jul 20220,22650,23500,21500,21800,21805.363.599
27 jul 20220,23150,23250,22100,22400,22402.937.746
26 jul 20220,23100,23500,22550,23000,23002.493.614
25 jul 20220,24000,24650,22700,23050,23055.180.222
22 jul 20220,25550,25750,24200,24200,24203.575.966
21 jul 20220,26000,26350,25300,25500,25502.997.019
20 jul 20220,24000,26600,23800,25800,25805.621.873
19 jul 20220,24500,24800,23950,24150,24152.017.640
18 jul 20220,24800,25400,24450,24500,24501.335.049
15 jul 20220,23900,25400,23900,24550,24551.761.761
14 jul 20220,25300,25300,23900,24200,24201.534.217
13 jul 20220,25400,26350,24400,25000,25003.605.204
12 jul 20220,27700,27700,24950,25000,25006.951.976
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...