Mercados españoles cerrados en 2 hrs 43 min

Construcciones y Auxiliar de Ferrocarriles, S.A. (CAF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,00+0,55 (+1,75%)
A partir del 02:30PM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202432,0032,0531,7032,0032,009025
25 abr 202431,5031,8031,3531,4531,4524.621
24 abr 202432,1032,1531,6531,6531,6514.618
23 abr 202432,0032,1531,6032,0032,0035.999
22 abr 202431,6532,0531,6532,0032,0015.463
19 abr 202431,8531,8531,5031,7531,7514.945
18 abr 202431,7032,2031,5032,0032,0057.872
17 abr 202431,5531,9531,3531,5531,5525.486
16 abr 202431,7031,8531,3031,8031,8030.138
15 abr 202432,1032,3531,5531,6531,6521.477
12 abr 202432,5032,6032,2532,4032,4016.013
11 abr 202432,8532,8532,0032,3032,3017.510
10 abr 202432,3032,6032,2032,3532,3528.059
09 abr 202432,6532,7532,2532,2532,2526.514
08 abr 202433,0533,1032,6032,8032,8017.647
05 abr 202432,6533,1532,6532,9532,9521.729
04 abr 202433,4034,0533,1033,2033,2025.606
03 abr 202432,8533,4532,6533,4033,4022.812
02 abr 202433,8033,8532,7532,7532,7551.023
28 mar 202433,5033,9033,5033,8033,8013.167
27 mar 202433,8033,9033,6033,7033,7012.278
26 mar 202433,3033,9533,3033,8533,8519.134
25 mar 202433,6033,6033,0533,2033,2024.191
22 mar 202433,7533,7533,2533,4533,4513.079
21 mar 202433,4033,6033,2033,5033,5043.925
20 mar 202433,1533,3533,1033,2033,2022.391
19 mar 202433,6033,6533,1533,4533,4531.240
18 mar 202433,8533,9533,2533,2533,2536.539
15 mar 202433,4034,1033,3033,7033,7074.350
14 mar 202434,6534,6533,6533,6533,6517.380
13 mar 202434,6534,6534,3034,3034,3026.403
12 mar 202433,8534,6033,7534,6034,6048.350
11 mar 202433,0533,8532,8533,8033,8051.368
08 mar 202433,5033,6533,2533,2533,2522.931
07 mar 202433,5033,7532,9533,4033,4058.082
06 mar 202433,4033,6533,3033,6533,6526.611
05 mar 202433,3533,6533,3533,5533,5521.716
04 mar 202433,0033,7033,0033,7033,7031.110
01 mar 202433,5033,5032,9033,2033,2033.977
29 feb 202433,5033,5032,6532,7532,7570.259
28 feb 202432,7533,7032,2033,4033,4062.142
27 feb 202431,9032,4531,3032,0032,0038.781
26 feb 202432,5032,8031,9032,0032,0041.882
23 feb 202432,9533,0032,1532,2532,2525.603
22 feb 202433,7033,9532,9033,2033,2033.924
21 feb 202433,8033,9533,6533,7533,7520.311
20 feb 202433,4533,7533,1533,7533,7516.004
19 feb 202433,5033,5033,1533,3533,3520.748
16 feb 202433,0033,4032,8533,4033,4018.979
15 feb 202432,5032,8032,4032,8032,8034.183
14 feb 202432,4032,4532,1032,3532,3525.239
13 feb 202432,7532,9532,4532,6032,6023.530
12 feb 202433,2033,2032,7533,0033,0022.095
09 feb 202433,7533,7532,9032,9532,9519.250
08 feb 202432,5033,5032,1533,4533,4521.046
07 feb 202433,8033,8032,9533,1533,1528.916
06 feb 202433,2033,6533,2033,6533,6545.325
05 feb 202433,5533,9033,0033,0033,0024.898
02 feb 202433,0033,5032,9533,3533,3583.526
01 feb 202433,1033,1032,3533,0033,0026.428
31 ene 202433,3533,7533,2033,3033,3033.861
30 ene 202433,0033,3532,9033,0033,0021.347
29 ene 202433,2033,2532,9032,9532,9515.153
26 ene 202433,0533,3533,0033,2033,2027.872
25 ene 202432,6533,1032,6533,0533,0554.664
24 ene 202432,4032,8532,3032,7532,7516.922
23 ene 202431,7032,3531,6532,1032,1040.398
22 ene 202431,2031,7031,2031,7031,7021.875
19 ene 202431,8031,9031,1031,1031,1019.577
18 ene 202432,1032,6531,7531,8531,8531.967
17 ene 202432,1532,3031,7532,1532,1522.660
16 ene 202432,8032,8032,2032,3032,3029.976
15 ene 202432,9533,2032,8032,9532,9525.635
12 ene 202432,5533,2032,5533,0533,0533.883
11 ene 202432,4532,7032,3532,4532,4515.507
10 ene 202432,5532,7532,4532,4532,4516.146
09 ene 202432,4532,6531,9532,6032,6017.088
08 ene 202432,3032,5531,9532,5532,5528.198
05 ene 202432,4532,4531,8532,4032,4019.386
04 ene 202432,1532,5031,1532,4532,4529.264
03 ene 202432,9032,9031,9032,1032,1024.354
02 ene 202432,5532,9532,4532,6532,6524.231
29 dic 202332,2532,7032,2532,6032,6036.696
28 dic 202332,3032,3531,9032,2532,2528.969
27 dic 202332,0032,3531,9532,3532,3522.943
22 dic 202331,8532,0031,5031,8031,8022.055
21 dic 202332,5532,5531,9032,1032,1031.116
20 dic 202332,5532,8032,4032,5532,5528.755
19 dic 202332,1032,6031,8032,6032,6059.195
18 dic 202332,4532,5031,9032,1032,1024.362
15 dic 202331,8032,4031,6532,4032,4075.247
14 dic 202331,2031,8531,2031,7031,7038.875
13 dic 202331,2531,3530,7530,9030,9019.811
12 dic 202331,3031,5030,8031,3031,3048.660
11 dic 202332,0032,1031,0031,2031,2036.230
08 dic 202332,0032,2031,8032,1532,1526.392
07 dic 202331,2532,2531,2531,9531,9537.206
06 dic 202331,1031,3530,8031,2531,2518.579
05 dic 202331,3031,4531,0531,2031,2022.932
04 dic 202331,8531,9531,0031,3031,3031.982
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...