Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,5200-0,0060 (-1,14%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20240,52300,52600,51800,52000,5200289.103
23 may 20240,53000,53000,52200,52600,5260433.192
22 may 20240,53000,53100,52500,52900,5290589.297
21 may 20240,53000,54500,52700,53500,5350973.619
20 may 20240,55000,55900,52600,53500,53501.799.754
17 may 20240,51600,55100,51600,54800,54802.417.124
16 may 20240,51600,52000,51600,51800,5180200.376
15 may 20240,51500,52000,51500,51800,5180169.061
14 may 20240,51300,52000,51300,51800,5180283.152
13 may 20240,51800,52000,51600,51700,5170147.929
10 may 20240,51500,51800,51200,51800,5180141.220
10 may 20240.0101 Dividendo
09 may 20240,52000,52000,51100,52000,5099436.111
08 may 20240,52500,52500,52400,52400,5138155.001
07 may 20240,52500,53300,51800,52500,5148744.427
06 may 20240,52200,53000,51600,52300,5128325.480
03 may 20240,52900,52900,51200,51400,5040229.304
02 may 20240,52000,52300,51800,51900,5089135.313
30 abr 20240,52900,52900,51800,52100,5109348.056
29 abr 20240,51400,52800,51400,52700,5168771.699
26 abr 20240,51600,53000,51400,52400,5138299.191
25 abr 20240,52000,52700,51200,51600,5060251.488
24 abr 20240,49900,52200,49900,52100,5109920.171
23 abr 20240,49600,49750,49050,49750,4878175.054
22 abr 20240,49000,49550,48700,49050,4810204.852
19 abr 20240,48050,49200,48000,49200,4824413.149
18 abr 20240,48050,48350,47850,48300,4736202.050
17 abr 20240,48350,48600,47850,48050,4712351.930
16 abr 20240,48900,49050,47900,47900,4697822.796
15 abr 20240,48900,49400,48900,49400,4844130.422
12 abr 20240,49700,50400,49000,49200,4824310.835
11 abr 20240,51100,51100,48900,49300,4834588.387
10 abr 20240,49600,50500,49100,49800,48831.550.660
09 abr 20240,49800,50000,49000,49600,4864165.364
08 abr 20240,49250,49800,48950,49150,4820438.918
05 abr 20240,48000,49300,47950,48650,4771372.569
04 abr 20240,48400,48550,48100,48150,4721327.928
03 abr 20240,48400,48400,48000,48350,4741299.337
02 abr 20240,48150,48450,47450,47850,4692444.231
28 mar 20240,48050,48300,47800,47900,4697246.275
27 mar 20240,48050,48850,48000,48250,4731320.270
26 mar 20240,48450,48450,47950,48100,4717308.672
25 mar 20240,48400,48400,47950,48050,471269.188
22 mar 20240,49000,49000,47950,48000,4707591.420
21 mar 20240,47900,49200,47900,48800,4785644.465
20 mar 20240,49750,49750,47850,48100,4717579.503
19 mar 20240,48000,49250,47950,49000,48051.492.379
18 mar 20240,48100,48300,47800,47800,4687278.499
15 mar 20240,48250,48900,48000,48000,4707941.353
14 mar 20240,48200,49500,48200,48600,4766188.670
13 mar 20240,48100,49100,48100,48750,4780158.415
12 mar 20240,48050,48400,47950,48200,4726298.953
11 mar 20240,48800,48800,47900,48050,4712234.040
08 mar 20240,48950,49500,48000,48300,4736360.078
07 mar 20240,48100,48500,47950,48500,4756225.110
06 mar 20240,48300,48350,47800,48100,4717214.283
05 mar 20240,47650,48450,47200,47550,4663386.835
04 mar 20240,49000,49000,47600,47650,4672525.481
01 mar 20240,48550,49400,47200,48600,4766852.434
29 feb 20240,49000,49550,47050,48600,4766868.343
28 feb 20240,50400,50400,48100,48850,4790493.330
27 feb 20240,48150,50100,48150,49850,4888844.234
26 feb 20240,48000,48400,47200,48000,4707418.788
23 feb 20240,46100,47650,46100,47650,4672322.371
22 feb 20240,47000,47350,46800,46900,4599186.155
21 feb 20240,47000,47000,46300,46950,4604290.198
20 feb 20240,45600,48000,45600,47300,4638354.802
19 feb 20240,46000,46350,45300,46350,4545371.000
16 feb 20240,46000,46300,45500,45700,4481204.835
15 feb 20240,46000,46250,45250,45500,44621.614.354
14 feb 20240,46800,46800,45650,46000,4511321.046
13 feb 20240,46850,47450,46250,46900,4599340.650
12 feb 20240,46100,46900,46100,46450,4555159.066
09 feb 20240,47500,47500,46250,46300,4540499.757
08 feb 20240,47600,47600,47000,47400,4648318.110
07 feb 20240,47800,47800,46600,47050,4614719.940
06 feb 20240,48400,48400,46900,47050,4614969.160
05 feb 20240,49400,49600,48400,48400,4746752.192
02 feb 20240,50000,50400,49200,49300,4834162.276
01 feb 20240,50200,50400,49650,49850,4888220.796
31 ene 20240,50800,50800,50100,50200,4922181.376
30 ene 20240,50500,50800,50000,50800,4981398.976
29 ene 20240,51000,51000,50500,50700,4972146.731
26 ene 20240,51400,51600,50300,51200,5021473.658
25 ene 20240,50500,50900,50200,50500,4952261.136
24 ene 20240,50500,50900,49950,50400,4942181.435
23 ene 20240,50000,50200,49350,50100,4913268.642
22 ene 20240,50000,50000,49000,49800,4883206.421
19 ene 20240,50200,50200,48500,49000,4805494.952
18 ene 20240,49350,50200,48650,49750,4878577.298
17 ene 20240,50000,50100,48700,49050,4810992.652
16 ene 20240,50700,50700,50000,50100,4913516.751
15 ene 20240,50500,51000,50200,51000,5001536.153
12 ene 20240,51700,51700,50200,50500,4952988.452
11 ene 20240,52300,52900,51300,51500,5050555.915
10 ene 20240,52000,53100,51800,52000,5099579.392
09 ene 20240,52900,53000,51800,52900,5187590.692
08 ene 20240,52600,53000,51300,52300,5128610.690
05 ene 20240,53400,53400,52300,52600,5158325.660
04 ene 20240,52400,52800,52300,52600,5158161.879
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...