Mercados españoles abiertos en 7 hrs 45 min

Prosegur Cash, S.A. (CASH.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,7730-0,0050 (-0,64%)
Al cierre: 05:35PM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 20230,77000,78800,77000,77300,77301.025.961
06 feb 20230,75400,78000,75400,77800,7780466.256
03 feb 20230,74800,77400,74800,76200,7620993.560
02 feb 20230,73500,75600,73500,75600,7560647.494
01 feb 20230,74500,74500,72600,73700,7370611.869
31 ene 20230,74300,74500,72100,73200,7320326.994
30 ene 20230,73000,74400,72100,73500,7350708.358
27 ene 20230,71400,72900,71300,72900,7290358.276
26 ene 20230,71800,71800,70200,71400,7140109.917
25 ene 20230,72000,72000,70200,71800,7180273.924
24 ene 20230,70500,72100,69900,72000,72001.625.321
23 ene 20230,71800,71800,69100,69700,6970503.160
23 ene 20230.006575 Dividendo
20 ene 20230,69700,71100,69700,71000,7034226.548
19 ene 20230,69000,71600,69000,70300,6965604.263
18 ene 20230,68200,71700,68100,71700,71041.176.683
17 ene 20230,67600,68700,67200,67800,6717739.799
16 ene 20230,67400,68000,66800,67200,6658496.229
13 ene 20230,69800,69800,67300,67300,66681.383.151
12 ene 20230,68900,69500,68200,69500,6886447.916
11 ene 20230,67000,68800,67000,68800,6816304.057
10 ene 20230,65000,67500,65000,67000,6638485.748
09 ene 20230,65400,66600,65000,65700,6509539.994
06 ene 20230,65000,65700,64500,65700,6509196.198
05 ene 20230,64000,65000,63900,64100,6351312.650
04 ene 20230,61900,64400,61900,64200,6361405.728
03 ene 20230,60800,62800,60800,62100,6152411.654
02 ene 20230,61000,61000,59100,60000,5944347.949
30 dic 20220,59100,60300,59100,59800,5925284.779
29 dic 20220,59000,60800,58500,60500,5994355.118
28 dic 20220,59700,59900,58200,59000,5845407.033
27 dic 20220,61000,61000,58500,59500,5895283.341
23 dic 20220,61000,61800,59400,59800,5925212.015
22 dic 20220,61000,61800,60100,60400,5984506.588
21 dic 20220,57900,60800,57900,60600,6004831.124
20 dic 20220,60000,61300,57900,58700,5816982.989
19 dic 20220,61500,61500,58600,60000,5944549.135
16 dic 20220,58500,59600,58200,58400,5786282.542
15 dic 20220,59000,60200,58500,59600,5905179.375
14 dic 20220,60000,60000,59000,59100,5855282.756
13 dic 20220,60900,60900,59800,59800,5925196.545
12 dic 20220,60600,60600,58700,59800,5925303.111
09 dic 20220,58100,59900,58100,59100,5855395.325
08 dic 20220,61500,61500,57700,57900,5736430.117
07 dic 20220,60400,61400,60400,60900,6034232.555
06 dic 20220,60200,62000,60200,60600,6004183.664
05 dic 20220,61700,62200,61100,62000,6143230.218
02 dic 20220,60300,61500,60300,60700,6014320.566
01 dic 20220,62000,62000,60000,60900,6034354.347
30 nov 20220,62200,63000,61100,61100,6053300.375
29 nov 20220,62900,62900,60200,61100,6053772.498
28 nov 20220,64200,64200,61000,61000,6044161.187
25 nov 20220,64300,64400,63700,63700,6311433.738
24 nov 20220,64400,64400,63400,63700,6311158.205
23 nov 20220,63000,63900,63000,63900,6331148.266
22 nov 20220,62900,64000,62600,62900,6232908.661
21 nov 20220,61000,62800,61000,62600,6202212.641
18 nov 20220,62500,62800,61000,61900,6133149.722
17 nov 20220,60100,62000,60100,61400,6083103.949
16 nov 20220,63500,63700,61200,62000,6143154.607
15 nov 20220,63500,64000,62800,63700,6311242.234
14 nov 20220,63400,63400,62900,63000,6242692.125
11 nov 20220,63200,63400,62700,62800,6222143.538
10 nov 20220,62900,62900,62100,62800,622251.430
09 nov 20220,62200,63200,62000,62500,6192204.920
08 nov 20220,61800,64000,61800,64000,6341280.632
07 nov 20220,61500,62500,61500,62500,6192163.039
04 nov 20220,61100,63000,60800,62200,6162468.969
03 nov 20220,57600,60400,57600,60400,598485.661
02 nov 20220,59400,59700,58000,59200,58651.911.756
01 nov 20220,61100,61200,59200,59200,5865465.551
31 oct 20220,61000,61000,59300,60800,6024124.566
28 oct 20220,59200,61400,58500,61000,6044352.007
27 oct 20220,58900,59000,58300,58600,5806379.638
26 oct 20220,56300,58500,56000,58200,5766327.369
25 oct 20220,57300,57300,55300,55300,5479235.055
24 oct 20220,61000,61000,56000,56000,5548683.401
21 oct 20220,60800,61400,58500,58800,5826224.711
21 oct 20220.004925 Dividendo
20 oct 20220,63700,63700,60800,60900,5985265.100
19 oct 20220,65600,65600,62600,62900,618180.262
18 oct 20220,63800,64600,63400,63600,6250110.619
17 oct 20220,66000,66000,63400,63800,6270150.433
14 oct 20220,64400,64900,63100,63100,6201227.504
13 oct 20220,62200,64200,62200,62900,618161.003
12 oct 20220,66000,66000,61100,61100,6004117.675
11 oct 20220,63300,64300,63000,63700,626083.211
10 oct 20220,63400,66000,63400,64200,630993.414
07 oct 20220,67000,67000,64000,64700,6358302.443
06 oct 20220,64700,65400,64700,64700,635862.534
05 oct 20220,65900,66900,64400,64600,6348121.921
04 oct 20220,65300,66000,64600,65000,6388152.223
03 oct 20220,62700,65000,62700,65000,638886.287
30 sept 20220,64900,64900,63000,63500,6240106.980
29 sept 20220,62400,64300,61800,64300,631996.998
28 sept 20220,61900,63600,61600,61600,6054167.213
27 sept 20220,64900,66000,62400,62400,6132154.313
26 sept 20220,62300,65000,62300,65000,638850.892
23 sept 20220,63300,63300,61900,62200,611370.004
22 sept 20220,61600,64000,61600,63400,6230234.718
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...