CASH.MC - Prosegur Cash, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 20230,63700,64200,63700,63800,638080.832
01 jun 20230,64000,64000,63200,63300,6330335.773
31 may 20230,64000,64200,63200,63300,6330456.800
30 may 20230,63100,64700,63100,64500,645098.077
29 may 20230,63000,65000,63000,64200,6420145.502
26 may 20230,63000,63100,62500,63100,6310305.513
25 may 20230,63000,63100,62100,62900,6290350.189
24 may 20230,65000,65000,63000,63000,6300275.369
23 may 20230,65300,65300,64700,64900,64901.082.734
22 may 20230,65600,65600,64500,65200,6520267.108
19 may 20230,62400,64800,62400,64700,64701.578.376
18 may 20230,65300,65300,63200,63500,6350369.542
17 may 20230,65200,65300,63800,64000,6400901.363
16 may 20230,62200,65000,62200,64300,6430208.860
15 may 20230,64900,65000,62800,63400,6340296.177
12 may 20230,64900,64900,63800,64000,6400228.692
11 may 20230,63700,64800,63700,64200,6420457.973
10 may 20230,63000,64100,63000,63800,6380347.946
09 may 20230,63600,63900,63000,63100,6310361.307
08 may 20230,63900,64600,62900,63400,6340357.684
05 may 20230,62400,62700,61100,62600,6260528.515
04 may 20230,62400,62400,60800,61400,6140936.814
03 may 20230,63300,63300,60300,61900,6190590.162
02 may 20230,64300,64300,60100,60700,60701.052.534
28 abr 20230,62500,63200,61400,62700,6270818.986
27 abr 20230,64200,64200,62300,63000,6300384.954
26 abr 20230,64000,64100,62000,62400,6240816.279
25 abr 20230,65500,65500,63900,64000,6400484.974
24 abr 20230,68200,68200,65200,65400,65408.919.094
24 abr 20230.006575 Dividendo
21 abr 20230,68200,68500,66900,66900,6624391.499
20 abr 20230,69000,69800,67600,68300,6763466.616
19 abr 20230,70400,70400,70000,70000,6931138.219
18 abr 20230,70000,70200,69800,70000,6931283.896
17 abr 20230,69500,70300,69500,70300,6961590.918
14 abr 20230,68700,70000,68700,69900,692187.964
13 abr 20230,71300,71300,69300,70300,6961307.038
12 abr 20230,69300,71500,69000,69200,6852424.475
11 abr 20230,72000,72000,70000,70200,6951360.121
06 abr 20230,70800,71500,70800,70900,7020185.608
05 abr 20230,71900,71900,70000,71500,7080298.861
04 abr 20230,72000,72000,70200,70500,6981527.748
03 abr 20230,70000,71900,70000,71900,7119562.554
31 mar 20230,72000,72200,70600,70600,6991226.380
30 mar 20230,71600,71800,70900,71700,7100236.138
29 mar 20230,71700,71700,69900,70500,6981321.525
28 mar 20230,69400,70700,69400,70500,6981158.941
27 mar 20230,70700,71800,70000,70900,7020199.235
24 mar 20230,69000,69900,68500,69900,6921200.141
23 mar 20230,68400,71300,68400,71100,7040251.713
22 mar 20230,69400,71400,69400,71400,7070137.412
21 mar 20230,70900,70900,69700,70200,6951272.440
20 mar 20230,70900,70900,67000,69500,6882340.164
17 mar 20230,68100,70800,68100,68800,6812432.878
16 mar 20230,66300,69600,66300,68700,6802379.437
15 mar 20230,70800,71300,66700,66700,6604824.311
14 mar 20230,67900,70900,67900,70800,7010473.728
13 mar 20230,71000,71100,68000,69600,6892426.644
10 mar 20230,70600,71700,70500,71000,7030353.867
09 mar 20230,70200,71700,70200,71400,7070224.792
08 mar 20230,71100,72100,70700,71100,70401.746.150
07 mar 20230,74600,74600,71800,72100,7139183.659
06 mar 20230,73100,73700,72000,73000,7228642.106
03 mar 20230,73800,74900,73800,74800,7406110.555
02 mar 20230,73700,74300,71800,73900,7317791.181
01 mar 20230,74900,74900,72000,72600,7189522.528
28 feb 20230,76200,76200,71100,71500,70802.237.117
27 feb 20230,74000,75000,74000,74600,7387180.653
24 feb 20230,75000,76400,74100,74100,7337484.392
23 feb 20230,74100,75800,74100,75500,7476436.917
22 feb 20230,75200,75900,74200,74800,7406155.600
21 feb 20230,77000,77000,75300,75800,7506312.212
20 feb 20230,74100,77000,74100,77000,7624480.376
17 feb 20230,74900,76600,74100,75500,7476428.486
16 feb 20230,75000,75000,74100,74700,7397354.418
15 feb 20230,75900,75900,74400,74600,7387325.428
14 feb 20230,76000,77300,75700,76600,7585815.305
13 feb 20230,77000,77200,76400,77100,7634305.324
10 feb 20230,77600,77900,76000,76000,7525480.555
09 feb 20230,78900,79000,77600,77600,7684280.118
08 feb 20230,77000,78700,77000,78700,77931.116.871
07 feb 20230,77000,78800,77000,77300,76541.025.961
06 feb 20230,75400,78000,75400,77800,7704466.256
03 feb 20230,74800,77400,74800,76200,7545993.560
02 feb 20230,73500,75600,73500,75600,7486647.494
01 feb 20230,74500,74500,72600,73700,7298611.869
31 ene 20230,74300,74500,72100,73200,7248326.994
30 ene 20230,73000,74400,72100,73500,7278708.358
27 ene 20230,71400,72900,71300,72900,7218358.276
26 ene 20230,71800,71800,70200,71400,7070109.917
25 ene 20230,72000,72000,70200,71800,7109273.924
24 ene 20230,70500,72100,69900,72000,71291.625.321
23 ene 20230,71800,71800,69100,69700,6901503.160
23 ene 20230.006575 Dividendo
20 ene 20230,69700,71100,69700,71000,6965226.548
19 ene 20230,69000,71600,69000,70300,6896604.263
18 ene 20230,68200,71700,68100,71700,70341.176.683
17 ene 20230,67600,68700,67200,67800,6651739.799
16 ene 20230,67400,68000,66800,67200,6592496.229
13 ene 20230,69800,69800,67300,67300,66021.383.151
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...