Mercados españoles cerrados

Berkeley Energia Limited (BKY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,3685-0,0105 (-2,77%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 20210,38000,38500,36650,36850,36854.223.563
25 ene. 20210,38600,39400,37300,37900,37901.960.803
22 ene. 20210,40200,40650,38150,38900,38904.244.943
21 ene. 20210,41100,42000,40350,40400,40401.574.374
20 ene. 20210,42000,42500,40950,41000,41001.686.784
19 ene. 20210,41900,43700,41200,41800,41805.581.510
18 ene. 20210,41700,42100,40850,41500,4150979.312
15 ene. 20210,41050,42600,40800,40800,40802.807.870
14 ene. 20210,42200,42800,41700,41700,41702.070.669
13 ene. 20210,42750,43650,42000,42450,42452.335.622
12 ene. 20210,41150,43900,41100,42700,42704.972.253
11 ene. 20210,40600,42000,40500,40750,40751.930.655
08 ene. 20210,42500,42500,40800,41100,41103.323.396
07 ene. 20210,43600,43950,41350,42200,42207.180.221
06 ene. 20210,44500,44600,42550,43600,43605.538.615
05 ene. 20210,39250,44750,38600,43800,438020.454.539
04 ene. 20210,37850,39500,37500,38650,38654.747.737
31 dic. 20200,38750,38750,36500,36500,36502.534.262
30 dic. 20200,39450,39500,38000,38000,38002.968.639
29 dic. 20200,36500,39950,36400,37950,37956.821.061
28 dic. 20200,38000,38200,36300,36400,36403.292.750
24 dic. 20200,39600,39600,37000,37800,37802.863.806
23 dic. 20200,39500,40850,38350,39000,39004.298.194
22 dic. 20200,38100,41500,38100,39500,39505.532.069
21 dic. 20200,40500,40900,36400,39200,39207.514.739
18 dic. 20200,42100,43950,41200,41800,41804.829.294
17 dic. 20200,42500,42500,40500,41500,41503.977.018
16 dic. 20200,42000,43200,40250,41000,41007.744.109
15 dic. 20200,44200,46300,40550,41500,415018.944.529
14 dic. 20200,48000,51400,43000,44100,441046.174.358
11 dic. 20200,31500,45000,29700,43300,433063.223.289
10 dic. 20200,33000,33400,31800,32200,32203.717.808
09 dic. 20200,33100,33750,32350,32850,32853.807.833
08 dic. 20200,32800,33000,31800,32350,32351.843.351
07 dic. 20200,32300,33200,30800,32250,32254.268.164
04 dic. 20200,31750,32750,31050,31800,31803.505.222
03 dic. 20200,31400,32500,30550,30700,30705.941.423
02 dic. 20200,33400,34950,31800,32000,320014.466.944
01 dic. 20200,30100,34000,30100,33950,339516.946.121
30 nov. 20200,29600,31000,28550,30400,30404.885.650
27 nov. 20200,29500,30200,28550,28800,28803.309.280
26 nov. 20200,31850,32900,27900,29500,295019.557.182
25 nov. 20200,27000,30600,27000,30600,306017.598.941
24 nov. 20200,28000,28300,26400,27000,27003.519.260
23 nov. 20200,28100,28400,27600,27800,27802.461.516
20 nov. 20200,28200,29300,27600,27700,27704.698.892
19 nov. 20200,28500,30900,28100,28200,282013.049.548
18 nov. 20200,27050,27950,26500,27950,27954.725.088
17 nov. 20200,27500,27950,26500,26900,26903.120.732
16 nov. 20200,27100,27200,26000,26900,26903.087.708
13 nov. 20200,26800,27350,26000,26100,26102.733.446
12 nov. 20200,27300,28450,26700,26700,26707.422.080
11 nov. 20200,25200,28400,25200,26350,263513.781.819
10 nov. 20200,25300,25700,24600,25200,25203.566.554
09 nov. 20200,25050,26450,23600,24600,24606.282.818
06 nov. 20200,26400,26800,24500,25200,25204.589.220
05 nov. 20200,26750,27600,25600,26200,26204.353.474
04 nov. 20200,26150,28500,24900,26050,260517.369.717
03 nov. 20200,21650,26950,21150,26400,264017.409.784
02 nov. 20200,21800,22450,21200,22000,22001.328.686
30 oct. 20200,22200,24200,21500,22250,22253.905.351
29 oct. 20200,21000,23400,20400,22700,22708.255.328
28 oct. 20200,23100,23100,20750,21200,21206.013.696
27 oct. 20200,24850,24850,22750,22800,22805.548.328
26 oct. 20200,25000,26200,24100,24200,24207.159.089
23 oct. 20200,24300,28000,23500,25200,252014.304.798
22 oct. 20200,25500,26000,23900,24100,241011.438.536
21 oct. 20200,28000,29150,26000,26000,26007.494.614
20 oct. 20200,28650,29000,26550,27500,275011.752.568
19 oct. 20200,25950,30800,24500,28500,285028.047.608
16 oct. 20200,23000,28550,19700,24250,242531.198.161
15 oct. 20200,31500,32600,22000,24000,240064.392.143
14 oct. 20200,39300,39600,33650,34700,347026.430.605
13 oct. 20200,38600,39500,37600,38250,38252.622.122
12 oct. 20200,38900,40750,38600,39000,39002.701.134
09 oct. 20200,38550,41000,38500,38600,38605.146.406
08 oct. 20200,41200,42000,39000,39800,39805.073.796
07 oct. 20200,41200,44000,40800,40950,409510.066.527
06 oct. 20200,37850,41750,36850,40600,406011.069.333
05 oct. 20200,39300,39400,37050,37800,37803.617.446
02 oct. 20200,36900,39900,35500,39000,39007.223.853
01 oct. 20200,37450,38700,36100,36100,36105.634.245
30 sept. 20200,38100,40350,36000,37500,375011.481.656
29 sept. 20200,37000,43250,36150,37500,375026.324.596
28 sept. 20200,39200,40450,35000,35600,356010.859.204
25 sept. 20200,40700,41850,38650,39000,39006.692.498
24 sept. 20200,42250,44750,40250,41000,41009.921.213
23 sept. 20200,44900,46350,43200,44200,44209.424.605
22 sept. 20200,41300,46400,40600,43600,436016.083.140
21 sept. 20200,43000,43700,38650,40250,40258.340.089
18 sept. 2020------
17 sept. 20200,47000,50100,41100,43550,435541.834.228
16 sept. 20200,39900,48500,30300,48500,485077.411.867
15 sept. 20200,46700,48000,40500,40750,407532.569.608
14 sept. 20200,51900,53500,47000,47000,470013.510.561
11 sept. 20200,47750,52200,46200,51800,518019.295.008
10 sept. 20200,55200,56000,48600,49000,490021.102.419
09 sept. 20200,55900,56700,52000,54200,542016.124.062
08 sept. 20200,60000,62000,51600,57100,571021.061.373
07 sept. 20200,59600,60700,58300,60200,60205.235.862
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...