BKY.MC - Berkeley Energia Limited

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 20230,30000,30550,29350,29900,29901.879.506
08 jun 20230,29500,30400,29050,29850,29855.491.989
07 jun 20230,29300,30950,29000,30400,304011.242.684
06 jun 20230,27900,29000,27650,29000,29003.728.447
05 jun 20230,27800,29150,27250,27650,27656.336.470
02 jun 20230,27050,27600,26300,27500,27501.615.196
01 jun 20230,27000,27600,26050,26950,26951.859.979
31 may 20230,27200,29200,26050,26600,26608.963.933
30 may 20230,30000,31000,27100,27450,274515.119.136
29 may 20230,25500,31700,25400,30350,303529.021.366
26 may 20230,23800,25300,23800,24900,24903.461.080
25 may 20230,23700,23850,23500,23500,2350205.300
24 may 20230,23900,24100,23600,23600,2360576.292
23 may 20230,24300,24500,23600,24150,24151.509.447
22 may 20230,24200,24500,23800,24300,2430995.272
19 may 20230,24950,24950,23500,24000,24001.594.401
18 may 20230,25200,25600,24500,24600,24602.292.237
17 may 20230,23650,25200,23500,25200,25204.427.250
16 may 20230,23150,23500,22950,23350,2335589.239
15 may 20230,22900,23400,22750,22850,2285352.973
12 may 20230,23700,23700,22800,23250,2325532.644
11 may 20230,23650,23650,23000,23050,2305359.562
10 may 20230,23500,24550,22900,23350,23351.794.352
09 may 20230,22250,23300,22000,23250,23251.987.941
08 may 20230,22750,23000,22400,22400,2240589.926
05 may 20230,22750,22850,22500,22850,2285738.308
04 may 20230,23300,23400,22400,22800,2280728.114
03 may 20230,22650,23800,22450,22850,22851.775.208
02 may 20230,23400,23400,22150,22500,22501.642.135
28 abr 20230,21350,23600,21350,23600,23603.091.809
27 abr 20230,22550,22600,21000,21800,21801.061.402
26 abr 20230,22200,22700,21800,21850,21851.055.504
25 abr 20230,22850,22950,22300,22500,2250674.371
24 abr 20230,22700,23200,22500,22700,2270769.908
21 abr 20230,22750,23800,22750,23100,2310747.233
20 abr 20230,22850,23300,22800,23300,2330490.681
19 abr 20230,23400,23400,22700,23050,2305586.959
18 abr 20230,23950,23950,23200,23400,2340659.386
17 abr 20230,24250,24250,23750,23750,2375292.126
14 abr 20230,24050,24850,23950,24050,24051.095.250
13 abr 20230,23900,23900,23500,23850,2385605.479
12 abr 20230,23600,23950,23500,23600,2360383.703
11 abr 20230,23900,24200,23600,23600,2360555.513
06 abr 20230,23550,23850,22900,23850,2385410.486
05 abr 20230,23400,23700,22900,23150,23151.075.649
04 abr 20230,24700,24900,23100,23350,23352.003.788
03 abr 20230,25500,25800,24500,24600,24603.260.408
31 mar 20230,23350,25200,22900,25100,25103.376.632
30 mar 20230,24000,24500,22900,23050,23051.930.924
29 mar 20230,23200,24550,23200,23800,23802.913.301
28 mar 20230,21600,22900,21000,22650,22651.279.151
27 mar 20230,21300,22000,21200,21500,2150609.682
24 mar 20230,22250,22650,21100,21250,21251.374.655
23 mar 20230,22500,22950,21050,22500,2250672.115
22 mar 20230,22900,23200,22600,22600,2260682.922
21 mar 20230,23100,23100,22150,22950,22951.055.545
20 mar 20230,23350,23350,22500,22850,22851.084.591
17 mar 20230,22400,23400,21500,22000,22002.374.109
16 mar 20230,21900,22600,21600,22500,2250853.918
15 mar 20230,22800,23000,21400,21800,21801.763.452
14 mar 20230,22000,23350,22000,23200,2320694.296
13 mar 20230,23600,23700,20850,22600,22603.765.399
10 mar 20230,23700,23950,23100,23500,23502.269.152
09 mar 20230,24300,24750,23700,24000,24002.679.918
08 mar 20230,24200,25400,24100,24550,24552.601.739
07 mar 20230,25100,25200,24400,24600,24601.943.659
06 mar 20230,26250,26250,24500,25350,25352.952.928
03 mar 20230,25500,26350,24900,25200,25205.943.923
02 mar 20230,23500,25200,23500,25200,25205.162.437
01 mar 20230,23550,23850,23500,23700,2370783.862
28 feb 20230,23600,23950,23500,23500,23501.199.990
27 feb 20230,23700,24000,23500,23650,23651.522.688
24 feb 20230,24000,24250,23550,23700,23701.449.707
23 feb 20230,24000,24700,23850,24050,24051.518.710
22 feb 20230,23850,24200,23500,23750,23752.959.028
21 feb 20230,24200,24700,23950,24050,24052.520.624
20 feb 20230,24600,24850,24150,24450,24451.894.237
17 feb 20230,24650,24700,23900,24200,24201.863.856
16 feb 20230,25050,25700,24500,24650,24658.136.227
15 feb 20230,23350,25850,23300,24800,248010.731.311
14 feb 20230,23450,23900,23050,23150,23153.494.935
13 feb 20230,23300,24200,23150,23250,23251.544.485
10 feb 20230,23200,24300,23100,23300,23303.887.356
09 feb 20230,24400,24850,23700,23700,23704.997.753
08 feb 20230,23300,25150,22000,24400,244014.363.255
07 feb 20230,29300,29350,23000,24000,240027.868.866
06 feb 20230,29000,30200,28500,28950,28957.029.893
03 feb 20230,28200,28700,27600,28350,28355.529.832
02 feb 20230,28700,29950,28100,28300,28307.401.177
01 feb 20230,31000,31000,27550,29000,290016.374.953
31 ene 20230,28700,31850,28500,30400,304029.391.350
30 ene 20230,26100,29600,25900,28400,284019.617.496
27 ene 20230,25500,26750,25000,25500,255011.632.460
26 ene 20230,23400,26200,22800,24750,247519.282.395
25 ene 20230,21200,23400,21100,23250,232510.654.193
24 ene 20230,21050,21450,20850,21000,21001.492.560
23 ene 20230,21600,21600,20850,21000,21001.989.399
20 ene 20230,21500,22150,21050,21600,21602.965.240
19 ene 20230,21600,22800,21000,21650,21657.745.259
18 ene 20230,20600,21900,20400,21200,21206.749.880
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...