Mercados españoles abiertos en 5 hrs 5 min

Compañía Española de Viviendas en Alquiler S.A. (CEV.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,200,00 (0,00%)
Al cierre: 04:00PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20227,207,207,207,207,20-
19 may 20227,207,207,207,207,20-
18 may 20227,207,207,207,207,20-
17 may 20227,157,207,157,207,202268
16 may 20227,157,157,157,157,151030
13 may 20227,207,207,207,207,20-
12 may 20227,207,207,207,207,20293
11 may 20227,407,407,407,407,40-
10 may 20227,207,207,207,407,40193
09 may 20227,207,207,207,407,40198
06 may 20227,407,407,407,407,40205
05 may 20227,207,207,207,207,208692
04 may 20227,207,207,207,207,203834
03 may 20228,008,008,008,008,00-
02 may 20227,557,557,558,008,0074
29 abr 20227,358,007,358,008,00704
28 abr 20227,357,357,357,357,35780
27 abr 20227,307,307,257,257,252205
26 abr 20227,257,257,257,257,25207
25 abr 20227,157,157,157,157,15484
22 abr 20226,957,006,957,007,006334
21 abr 20226,906,906,906,906,90200
20 abr 20226,806,806,806,806,80-
19 abr 20226,806,806,806,806,80-
14 abr 20226,906,906,906,806,80150
13 abr 20226,806,806,806,806,80-
12 abr 20226,806,806,806,806,80-
11 abr 20226,806,806,806,806,80-
08 abr 20226,806,806,806,806,804533
07 abr 20226,806,806,806,806,80-
06 abr 20226,806,806,806,806,80565
05 abr 20226,806,806,806,806,801000
04 abr 20226,756,756,756,756,75500
01 abr 20226,756,756,756,756,75-
31 mar 20226,756,756,756,756,75219
30 mar 20226,806,806,806,806,80441
29 mar 20226,756,756,756,756,75500
28 mar 20226,756,756,756,756,75599
25 mar 20226,756,756,756,756,75108
24 mar 20226,756,756,756,756,75350
23 mar 20226,806,806,806,806,806766
22 mar 20226,606,606,606,606,60-
21 mar 20226,806,806,806,606,60135
18 mar 20226,906,906,906,606,60100
17 mar 20226,606,606,606,606,60-
16 mar 20226,756,756,756,606,60100
15 mar 20226,606,606,606,606,60-
14 mar 20226,656,656,656,606,60157
11 mar 20226,606,606,606,606,60-
10 mar 20226,606,606,606,606,60-
09 mar 20226,606,606,606,606,60-
08 mar 20226,606,606,606,606,602040
07 mar 20226,806,806,806,806,80-
04 mar 20226,806,806,806,806,80-
03 mar 20226,806,806,806,806,80-
02 mar 20226,806,806,806,806,80-
01 mar 20226,806,806,806,806,80-
28 feb 20226,806,806,806,806,80-
25 feb 20226,806,806,806,806,801002
24 feb 20226,806,806,806,806,80-
23 feb 20226,806,806,806,806,80-
22 feb 20226,806,806,806,806,80692
21 feb 20227,007,007,007,007,0014
18 feb 20226,856,856,856,856,85-
17 feb 20226,706,856,706,856,851100
16 feb 20226,706,706,706,556,55100
15 feb 20226,556,556,556,556,55-
14 feb 20226,556,556,556,556,55-
11 feb 20226,556,556,556,556,55-
10 feb 20226,556,556,556,556,55-
09 feb 20226,556,556,556,556,55-
08 feb 20226,556,556,556,556,5530
07 feb 20226,556,556,556,556,55-
04 feb 20226,556,556,556,556,55-
03 feb 20226,556,556,556,556,55-
02 feb 20226,556,556,556,556,55-
01 feb 20226,556,556,556,556,553110
31 ene 20226,506,506,506,506,50-
28 ene 20226,506,506,506,506,506000
27 ene 20226,806,806,806,806,80-
26 ene 20226,806,806,806,806,80-
25 ene 20226,806,806,806,806,80-
24 ene 20226,806,806,806,806,801000
21 ene 20226,806,806,806,806,80-
20 ene 20226,806,806,806,806,80145
19 ene 20226,806,806,806,806,80-
18 ene 20226,806,806,806,806,805000
17 ene 20226,807,006,807,007,005198
14 ene 20226,956,956,956,956,95397
13 ene 20226,956,956,956,956,95398
12 ene 20226,956,956,956,956,95200
11 ene 20226,956,956,956,956,95-
10 ene 20226,956,956,956,956,95-
07 ene 20226,956,956,956,956,95-
06 ene 20226,956,956,956,956,95-
05 ene 20226,956,956,956,956,95-
04 ene 20226,956,956,956,956,95400
03 ene 20226,857,006,857,007,00478
30 dic 20217,007,007,007,007,00400
29 dic 20216,806,806,806,806,80493
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...