Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,6070-0,0020 (-0,33%)
Al cierre: 05:35PM CET
Intervalo de fechas:
04 dic 2021 - 04 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20220,60300,61500,60300,60700,6070320.566
01 dic 20220,62000,62000,60000,60900,6090354.347
30 nov 20220,62200,63000,61100,61100,6110300.375
29 nov 20220,62900,62900,60200,61100,6110772.498
28 nov 20220,64200,64200,61000,61000,6100161.187
25 nov 20220,64300,64400,63700,63700,6370433.738
24 nov 20220,64400,64400,63400,63700,6370158.205
23 nov 20220,63000,63900,63000,63900,6390148.266
22 nov 20220,62900,64000,62600,62900,6290908.661
21 nov 20220,61000,62800,61000,62600,6260212.641
18 nov 20220,62500,62800,61000,61900,6190149.722
17 nov 20220,60100,62000,60100,61400,6140103.949
16 nov 20220,63500,63700,61200,62000,6200154.607
15 nov 20220,63500,64000,62800,63700,6370242.234
14 nov 20220,63400,63400,62900,63000,6300692.125
11 nov 20220,63200,63400,62700,62800,6280143.538
10 nov 20220,62900,62900,62100,62800,628051.430
09 nov 20220,62200,63200,62000,62500,6250204.920
08 nov 20220,61800,64000,61800,64000,6400280.632
07 nov 20220,61500,62500,61500,62500,6250163.039
04 nov 20220,61100,63000,60800,62200,6220468.969
03 nov 20220,57600,60400,57600,60400,604085.661
02 nov 20220,59400,59700,58000,59200,59201.911.756
01 nov 20220,61100,61200,59200,59200,5920465.551
31 oct 20220,61000,61000,59300,60800,6080124.566
28 oct 20220,59200,61400,58500,61000,6100352.007
27 oct 20220,58900,59000,58300,58600,5860379.638
26 oct 20220,56300,58500,56000,58200,5820327.369
25 oct 20220,57300,57300,55300,55300,5530235.055
24 oct 20220,61000,61000,56000,56000,5600683.401
21 oct 20220,60800,61400,58500,58800,5880224.711
21 oct 20220.004925 Dividendo
20 oct 20220,63700,63700,60800,60900,6041265.100
19 oct 20220,65600,65600,62600,62900,623980.262
18 oct 20220,63800,64600,63400,63600,6309110.619
17 oct 20220,66000,66000,63400,63800,6328150.433
14 oct 20220,64400,64900,63100,63100,6259227.504
13 oct 20220,62200,64200,62200,62900,623961.003
12 oct 20220,66000,66000,61100,61100,6061117.675
11 oct 20220,63300,64300,63000,63700,631883.211
10 oct 20220,63400,66000,63400,64200,636893.414
07 oct 20220,67000,67000,64000,64700,6418302.443
06 oct 20220,64700,65400,64700,64700,641862.534
05 oct 20220,65900,66900,64400,64600,6408121.921
04 oct 20220,65300,66000,64600,65000,6447152.223
03 oct 20220,62700,65000,62700,65000,644786.287
30 sept 20220,64900,64900,63000,63500,6299106.980
29 sept 20220,62400,64300,61800,64300,637896.998
28 sept 20220,61900,63600,61600,61600,6110167.213
27 sept 20220,64900,66000,62400,62400,6190154.313
26 sept 20220,62300,65000,62300,65000,644750.892
23 sept 20220,63300,63300,61900,62200,617070.004
22 sept 20220,61600,64000,61600,63400,6289234.718
21 sept 20220,64000,64400,63300,63300,627997.459
20 sept 20220,64000,66000,63000,64600,6408185.745
19 sept 20220,65000,67000,64500,67000,664681.516
16 sept 20220,67000,67400,65100,65400,6487232.496
15 sept 20220,67500,68300,66500,66600,6606119.230
14 sept 20220,66000,68200,66000,68000,6745349.524
13 sept 20220,68100,68900,66900,67800,6725214.790
12 sept 20220,68800,69500,67900,68800,6824234.488
09 sept 20220,68400,69200,67700,67800,6725159.944
08 sept 20220,69000,69200,67900,68400,6785262.178
07 sept 20220,69500,69700,69000,69100,6854150.994
06 sept 20220,68500,69500,68000,69000,6844186.369
05 sept 20220,67000,68600,66700,68200,676563.275
02 sept 20220,66400,69000,66400,68000,6745216.646
01 sept 20220,67900,68800,67800,68800,682454.609
31 ago 20220,67900,69400,67300,68000,6745383.905
30 ago 20220,65900,67600,65900,67600,6705119.617
29 ago 20220,66400,67800,65400,65400,6487294.031
26 ago 20220,67700,67900,66900,67900,673598.923
25 ago 20220,66900,68400,66900,67400,6685124.310
24 ago 20220,68500,69100,65500,66700,6616522.886
23 ago 20220,67000,70000,67000,70000,6943112.846
22 ago 20220,67000,68700,67000,68200,6765345.246
19 ago 20220,68700,68800,68000,68500,6795186.884
18 ago 20220,69000,70000,68500,69000,6844721.082
17 ago 20220,67200,69000,67200,69000,6844129.032
16 ago 20220,68300,69400,68300,68900,6834272.006
15 ago 20220,69000,69100,68200,68800,6824161.513
12 ago 20220,69400,70200,68200,68800,6824354.897
11 ago 20220,70000,70000,68700,69000,6844566.562
10 ago 20220,71000,71000,68400,69900,6933447.857
09 ago 20220,70200,70500,69800,70000,6943243.377
08 ago 20220,66700,70400,66700,70400,6983282.287
05 ago 20220,68100,71000,68100,69600,6904192.990
04 ago 20220,70000,71200,69600,70100,6953326.998
03 ago 20220,67500,71300,67500,70400,6983314.523
02 ago 20220,66700,70200,66000,68900,6834303.691
01 ago 20220,70000,71600,68500,69700,6914235.867
29 jul 20220,66000,72100,65900,71100,7053813.643
28 jul 20220,62300,65800,62300,65500,6497373.535
27 jul 20220,63800,64700,63400,63400,6289777.608
26 jul 20220,66900,66900,64300,64300,6378220.366
25 jul 20220,62100,66700,62100,66100,6557226.696
22 jul 20220,60700,64600,60700,64500,6398203.019
21 jul 20220,60700,62800,60700,62400,6190467.382
20 jul 20220,60500,63400,60500,62000,6150524.634
19 jul 20220,60200,62300,60200,62000,6150254.644
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...