Mercados españoles cerrados en 2 hrs 46 min

Berkeley Energia Limited (BKY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,3510-0,0010 (-0,28%)
A partir del 2:18PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 20210,35880,35880,34720,35100,35101.894.054
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
02 jun 20210,37360,37800,36720,37200,37201.391.671
01 jun 20210,37800,37800,36860,37100,37101.005.791
31 may 20210,36600,38780,36080,37500,37502.857.091
28 may 20210,36200,36860,36000,36040,3604610.013
27 may 20210,37000,37000,36120,36660,36661.253.104
26 may 20210,38180,38200,36420,37000,37001.603.349
25 may 20210,38960,38960,36000,38120,38121.609.195
24 may 20210,38980,39520,36380,38200,38202.530.085
21 may 20210,39480,41900,38060,38520,385210.330.465
20 may 20210,34400,40400,33700,39600,396014.794.631
19 may 20210,33820,34280,33740,34000,3400476.308
18 may 20210,34460,34460,33580,33800,3380510.843
17 may 20210,34500,35000,34040,34380,3438572.373
14 may 20210,33500,34400,33100,34200,34201.322.880
13 may 20210,33020,34380,33020,33640,33641.138.528
12 may 20210,33360,34800,33000,33960,33961.379.391
11 may 20210,34700,34880,33100,33340,33341.086.593
10 may 20210,35360,35540,34320,34700,3470847.775
07 may 20210,34800,35560,34200,35100,35101.136.517
06 may 20210,34640,35600,34200,34220,34221.034.075
05 may 20210,34700,36840,34260,35160,35163.104.354
04 may 20210,34960,34960,33800,34100,34101.072.819
03 may 20210,34640,35400,33700,34480,34481.425.781
30 abr 20210,35380,35380,33600,33860,33861.931.881
29 abr 20210,36500,36900,34500,34760,34761.510.895
28 abr 20210,34320,37000,34320,35800,35804.046.022
27 abr 20210,34040,34700,33500,34260,34261.380.762
26 abr 20210,35140,35660,34200,34700,34701.067.660
23 abr 20210,35080,36300,35080,35740,3574768.884
22 abr 20210,35380,36400,34700,35200,35201.797.701
21 abr 20210,36500,36840,34040,35400,35402.990.048
20 abr 20210,37200,37580,32600,35900,35907.328.144
19 abr 20210,39000,39000,28200,37200,37207.867.507
16 abr 20210,39100,39460,38500,39000,39001.714.727
15 abr 20210,39000,39900,39000,39220,39222.161.768
14 abr 20210,39060,39740,39000,39700,39701.603.129
13 abr 20210,40460,40760,38700,39160,39164.731.290
12 abr 20210,42300,44000,38200,40460,404610.745.411
09 abr 20210,39100,45000,39020,41380,413817.342.038
08 abr 20210,40360,40360,38500,38800,38801.497.357
07 abr 20210,39620,40560,39620,40040,4004674.723
06 abr 20210,40260,41200,39680,39800,39802.641.276
01 abr 20210,39400,40200,39200,39600,39601.370.070
31 mar 20210,38900,40300,38600,39450,39451.534.382
30 mar 20210,38100,39300,38100,38900,38901.444.734
29 mar 20210,40000,40100,38100,38250,38252.412.090
26 mar 20210,40150,41350,39700,39700,39701.255.783
25 mar 20210,40650,41450,40100,40550,40551.230.985
24 mar 20210,40350,42450,40150,40950,40952.944.908
23 mar 20210,40150,41450,40000,40100,40101.370.941
22 mar 20210,41500,42500,39150,40700,40704.671.468
19 mar 20210,42100,42750,41500,41650,41652.159.225
18 mar 20210,42500,44400,41700,42500,42504.043.133
17 mar 20210,43000,43300,42000,42050,42051.458.575
16 mar 20210,44000,44100,41500,42500,42502.489.521
15 mar 20210,41800,44200,41600,43000,43002.951.751
12 mar 20210,42850,43050,42000,42100,42102.346.414
11 mar 20210,43250,43800,42800,43050,43052.006.774
10 mar 20210,43450,45450,42600,43000,43004.026.945
09 mar 20210,43800,44900,42600,44000,44002.699.767
08 mar 20210,44850,45000,42500,43100,43102.411.331
05 mar 20210,43450,45900,42800,43600,43607.160.846
04 mar 20210,41200,46000,39200,43050,430511.624.289
03 mar 20210,41700,42350,41100,41300,41301.870.581
02 mar 20210,41950,42000,40700,41350,41352.599.534
01 mar 20210,41800,42800,41100,41500,41502.050.424
26 feb 20210,42000,42200,40500,40600,40603.510.937
25 feb 20210,40200,43700,39450,42000,42009.019.054
24 feb 20210,40300,43300,38000,40450,404516.251.692
23 feb 20210,44600,47000,37600,39050,390525.546.950
22 feb 20210,46000,46450,44200,45000,45008.234.456
19 feb 20210,48200,48350,46800,47450,47454.615.752
18 feb 20210,45150,49000,45150,47200,472016.361.470
17 feb 20210,46000,46500,44000,44950,44954.505.815
16 feb 20210,46000,46300,44000,45400,45404.818.092
15 feb 20210,44700,46800,43500,45000,45005.570.171
12 feb 20210,45100,49000,44200,44700,447020.912.570
11 feb 20210,40900,47800,40500,46000,460023.742.843
10 feb 20210,41200,41300,39000,39950,39953.216.873
09 feb 20210,41350,43350,40400,40500,40507.782.997
08 feb 20210,39150,43450,38500,42500,425014.708.252
05 feb 20210,39200,39200,38000,38300,38301.766.442
04 feb 20210,38600,39500,38300,38500,38501.830.229
03 feb 20210,37750,40950,37550,38300,38304.158.655
02 feb 20210,38250,38700,37300,37650,37651.213.895
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...