Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,64400,0000 (0,00%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 may 20220,61300,64400,61300,64400,6440322.731
18 may 20220,62100,64700,61900,64400,64401.230.664
17 may 20220,62000,63100,61200,62100,62101.123.365
16 may 20220,61200,62800,60800,62100,6210689.837
13 may 20220,69500,69500,61200,61600,61602.087.217
12 may 20220,69500,69500,67100,67200,6720381.620
11 may 20220,69000,70400,68000,69500,6950421.684
10 may 20220,68300,69000,67500,68500,6850664.593
09 may 20220,68400,69600,67700,68300,6830387.408
06 may 20220,67400,70600,67400,70500,7050522.673
05 may 20220,70500,73500,70000,70500,7050781.508
04 may 20220,70500,71600,70400,71000,7100703.593
03 may 20220,68700,71400,67900,70900,70901.066.253
02 may 20220,70800,70800,67100,67900,6790382.040
29 abr 20220,66200,70800,66200,70400,7040445.740
28 abr 20220,68000,69500,67800,69300,6930298.962
27 abr 20220,66100,68200,66100,68000,6800266.023
27 abr 20220.004925 Dividendo
26 abr 20220,69100,69100,66500,66700,6621326.924
25 abr 20220,67300,68800,66100,68500,6799370.752
22 abr 20220,69900,70000,67600,68200,6770376.075
22 abr 20220.004925 Dividendo
21 abr 20220,69500,70800,68900,70000,6899734.957
20 abr 20220,69000,69500,68400,68900,6791980.976
19 abr 20220,67500,69100,66000,68900,67911.286.868
14 abr 20220,67000,67400,66100,67300,6633472.124
13 abr 20220,65300,66100,64100,65900,6495290.495
12 abr 20220,64300,66500,63800,65400,6446901.997
11 abr 20220,64200,65200,62900,63800,6288736.926
08 abr 20220,61400,64200,61400,63400,62491.454.502
07 abr 20220,59100,62100,59100,62100,6121881.792
06 abr 20220,59700,60000,58900,59700,5884940.409
05 abr 20220,59700,60000,59000,60000,59141.483.170
04 abr 20220,59900,60000,58800,59000,5815686.002
01 abr 20220,59200,60100,58700,59300,5845429.189
31 mar 20220,60200,61000,59100,59100,5825601.957
30 mar 20220,61100,61400,60000,60400,5953776.155
29 mar 20220,59600,61000,59600,60500,5963907.155
28 mar 20220,59900,60300,59100,59900,5904625.056
25 mar 20220,61200,61200,59700,59900,59041.019.012
24 mar 20220,60300,61200,59600,60100,5924649.551
23 mar 20220,60500,61200,60500,61100,6022569.501
22 mar 20220,60600,61200,60300,61000,6012427.525
21 mar 20220,60400,61600,60400,61200,6032680.302
18 mar 20220,64500,64700,60900,60900,60031.699.227
17 mar 20220,62000,64900,62000,64400,6347726.993
16 mar 20220,61700,62500,61200,62000,6111697.446
15 mar 20220,62800,62800,60400,61100,6022560.586
14 mar 20220,63500,63800,61400,61900,6101419.227
11 mar 20220,62000,64200,62000,62600,6170531.172
10 mar 20220,62400,63200,61600,61900,6101891.901
09 mar 20220,62800,65000,61700,61800,60911.428.694
08 mar 20220,66200,66200,62500,62800,61901.014.909
07 mar 20220,61000,66200,60500,64700,63771.184.461
04 mar 20220,64000,64000,61000,61900,61011.636.529
03 mar 20220,68800,68800,64600,64600,6367471.858
02 mar 20220,66000,67400,65300,66000,6505634.267
01 mar 20220,68000,70300,66700,67600,66631.237.531
28 feb 20220,66200,68800,65800,67800,6683783.953
25 feb 20220,64000,66100,63400,66000,6505707.915
24 feb 20220,62100,65000,62100,64700,6377905.137
23 feb 20220,66300,66900,64900,66900,6594767.044
22 feb 20220,67100,69000,65800,65800,64851.417.680
21 feb 20220,65000,70400,65000,70000,68991.033.333
18 feb 20220,67400,67400,65100,65900,6495302.548
17 feb 20220,68500,68500,65600,65600,6466419.346
16 feb 20220,68300,68800,66400,66900,6594355.371
15 feb 20220,65500,68800,65000,68700,6771581.137
14 feb 20220,65100,66700,65000,65000,6407502.693
11 feb 20220,67000,68300,66300,67000,6604300.641
10 feb 20220,68600,69300,66700,67000,6604391.139
09 feb 20220,66000,68800,66000,68500,6752437.097
08 feb 20220,65200,66900,65200,65500,6456423.492
07 feb 20220,65000,67600,64900,67500,6653796.813
04 feb 20220,67300,67300,65400,65900,6495548.939
03 feb 20220,65600,67300,64900,66700,6574390.179
02 feb 20220,65800,66700,64600,65400,6446509.860
01 feb 20220,65000,65800,64900,65500,6456294.244
31 ene 20220,65700,65800,64500,65100,6416406.190
28 ene 20220,63600,65200,62800,65100,6416490.149
27 ene 20220,64900,65100,63100,65000,6407454.701
26 ene 20220,61900,65600,61900,63800,6288660.502
25 ene 20220,61700,64000,61700,63800,6288544.981
24 ene 20220,64900,65200,60900,61200,60321.346.877
21 ene 20220,65700,66000,65000,65600,6466494.476
20 ene 20220,65600,67000,65600,66200,6525458.775
19 ene 20220,65000,67100,64900,66700,6574534.459
18 ene 20220,67100,67100,65200,65400,6446795.073
18 ene 20220.004925 Dividendo
17 ene 20220,66600,68000,66600,67100,6565640.946
14 ene 20220,69600,69600,66800,66800,6536855.609
13 ene 20220,69000,69500,67600,68900,6741726.464
12 ene 20220,69800,69800,68100,68100,6663846.072
11 ene 20220,69800,69800,67500,68800,67311.595.944
10 ene 20220,66500,69700,65500,68800,67312.289.763
07 ene 20220,66500,66500,63700,64800,63401.838.150
06 ene 20220,65500,66400,63700,66100,64671.012.143
05 ene 20220,66500,67300,65200,66200,64771.313.319
04 ene 20220,64600,66300,64600,65200,63791.461.607
03 ene 20220,63600,66000,63000,65400,63991.482.124
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...