Mercados españoles cerrados

Berkeley Energia Limited (BKY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2435+0,0035 (+1,46%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
11 jul 20220,27050,28150,26300,27200,27207.932.358
08 jul 20220,25000,28500,24400,26900,269015.094.978
07 jul 20220,25850,26500,24300,25050,25056.429.468
06 jul 20220,22850,26900,22100,25850,258519.586.069
05 jul 20220,23300,23700,22100,22400,22402.802.385
04 jul 20220,22300,23500,21000,22650,22652.884.597
01 jul 20220,22100,22750,21450,21750,21751.492.269
30 jun 20220,23100,23500,22300,22400,22401.520.246
29 jun 20220,22250,23950,22250,23300,23302.975.098
28 jun 20220,22950,22950,22350,22500,2250870.497
27 jun 20220,23200,23200,22200,22650,22651.273.470
24 jun 20220,23100,23100,22000,22650,22652.121.886
23 jun 20220,23300,23300,22550,22900,22901.341.076
22 jun 20220,22000,23950,22000,22800,22805.466.168
21 jun 20220,23750,23850,22200,22400,22403.421.229
20 jun 20220,21700,24100,21500,23150,23157.657.587
17 jun 20220,21700,22000,20000,21050,21052.746.651
16 jun 20220,21450,21800,20600,21300,21302.533.743
15 jun 20220,21500,22450,20200,20900,20904.043.164
14 jun 20220,22500,24000,21400,21450,21455.043.042
13 jun 20220,23700,23700,22000,22700,22703.598.798
10 jun 20220,24750,24750,23400,23600,23602.611.016
09 jun 20220,24650,24900,23800,24200,24202.196.192
08 jun 20220,24700,25350,24200,24400,24404.268.475
07 jun 20220,23550,24000,23500,23650,23652.770.910
06 jun 20220,23200,25200,23200,24350,24355.980.525
03 jun 20220,24000,24050,23200,23300,23301.654.852
02 jun 20220,24200,24200,23500,23850,23851.364.819
01 jun 20220,24000,24800,23800,23900,23902.150.627
31 may 20220,24600,25050,24000,24150,24151.997.700
30 may 20220,25000,25500,24500,24600,24602.336.531
27 may 20220,24500,25300,24150,24650,24654.103.903
26 may 20220,24200,25300,23200,24500,24508.114.433
25 may 20220,24300,26000,24300,25400,25403.782.169
24 may 20220,25100,25300,23900,24500,24504.565.903
23 may 20220,25800,26250,25150,25400,25403.998.823
20 may 20220,26000,27100,25500,25950,25953.259.439
19 may 20220,24700,27350,24050,25950,25959.751.995
18 may 20220,24900,26000,24150,24800,24804.474.837
17 may 20220,23700,26800,23700,25450,25458.516.463
16 may 20220,23950,24200,23000,23500,23503.790.256
13 may 20220,25500,26050,24100,24800,24805.649.974
12 may 20220,25750,26500,25000,26150,26155.110.780
11 may 20220,26800,27800,26500,26850,26852.724.125
10 may 20220,28350,28600,27250,27850,27852.816.109
09 may 20220,29200,29200,28100,28350,28351.925.191
06 may 20220,29000,29350,27550,29350,29352.947.963
05 may 20220,30000,30500,29000,29050,29052.004.875
04 may 20220,29600,31450,29150,29800,29804.377.669
03 may 20220,29400,30300,28750,29300,29302.513.913
02 may 20220,29600,29800,28300,28800,28802.745.668
29 abr 20220,31200,31850,28900,29250,29257.091.758
28 abr 20220,28500,32450,27150,30300,303014.846.288
27 abr 20220,25750,29500,25100,29250,29259.057.336
26 abr 20220,26800,27100,25300,25500,25504.248.451
25 abr 20220,28500,28900,26300,27450,27454.104.904
22 abr 20220,29000,29100,28000,28350,28352.517.366
21 abr 20220,29400,29750,29000,29400,29403.291.034
20 abr 20220,29500,30150,28900,29600,29602.866.721
19 abr 20220,30000,30700,29550,30000,30002.157.410
14 abr 20220,30600,30900,29600,29800,29802.011.315
13 abr 20220,30100,31500,29200,30300,30304.822.604
12 abr 20220,29900,31800,29600,29700,29706.842.959
11 abr 20220,30750,31800,28100,30900,30908.344.766
08 abr 20220,27850,31300,27850,29800,298018.843.107
07 abr 20220,29000,30050,27000,27050,27058.660.499
06 abr 20220,30650,30950,26650,28800,288012.016.456
05 abr 20220,30500,31800,29800,31200,312011.044.496
04 abr 20220,33650,34450,31350,31450,31458.626.014
01 abr 20220,34800,38350,32850,33650,336521.788.919
31 mar 20220,33000,36200,32300,35760,357618.847.315
30 mar 20220,32080,33500,29200,32260,322635.229.675
29 mar 20220,39000,39600,33200,33600,336028.006.018
28 mar 20220,39800,41700,36960,38860,388616.154.411
25 mar 20220,37380,42500,36100,38640,386432.916.161
24 mar 20220,41100,49500,38820,38820,388275.792.781
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...