Mercados españoles abiertos en 30 mins
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0725 +0,0024 (+0,23%) Petróleo Brent
88,22 +0,20 (+0,23%) Bitcoin EUR
59.969,02 -2.180,38 (-3,51%)
CIE Automotive, S.A. (CIE.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 25,90 | 26,30 | 25,85 | 26,15 | 26,15 | 27.672 |
| 23 abr 2024 | 25,50 | 26,10 | 25,45 | 25,95 | 25,95 | 41.318 |
| 22 abr 2024 | 25,80 | 26,25 | 25,75 | 25,85 | 25,85 | 68.237 |
| 19 abr 2024 | 25,65 | 25,65 | 25,40 | 25,55 | 25,55 | 23.525 |
| 18 abr 2024 | 25,45 | 25,80 | 25,40 | 25,75 | 25,75 | 55.819 |
| 17 abr 2024 | 25,55 | 25,85 | 25,45 | 25,50 | 25,50 | 67.559 |
| 16 abr 2024 | 25,60 | 25,60 | 25,20 | 25,50 | 25,50 | 64.876 |
| 15 abr 2024 | 25,35 | 25,80 | 25,35 | 25,65 | 25,65 | 73.392 |
| 12 abr 2024 | 25,75 | 25,80 | 25,30 | 25,30 | 25,30 | 362.380 |
| 11 abr 2024 | 26,00 | 26,00 | 25,35 | 25,55 | 25,55 | 37.938 |
| 10 abr 2024 | 26,00 | 26,00 | 25,45 | 25,70 | 25,70 | 45.701 |
| 09 abr 2024 | 25,80 | 25,95 | 25,70 | 25,85 | 25,85 | 41.542 |
| 08 abr 2024 | 26,30 | 26,35 | 25,85 | 25,95 | 25,95 | 53.741 |
| 05 abr 2024 | 26,50 | 26,50 | 26,10 | 26,30 | 26,30 | 39.604 |
| 04 abr 2024 | 26,60 | 26,85 | 26,40 | 26,65 | 26,65 | 70.989 |
| 03 abr 2024 | 26,30 | 26,60 | 26,25 | 26,50 | 26,50 | 62.567 |
| 02 abr 2024 | 26,80 | 26,95 | 26,30 | 26,40 | 26,40 | 55.543 |
| 28 mar 2024 | 26,30 | 26,70 | 26,30 | 26,60 | 26,60 | 53.111 |
| 27 mar 2024 | 26,02 | 26,22 | 25,96 | 26,20 | 26,20 | 38.202 |
| 26 mar 2024 | 26,08 | 26,16 | 25,82 | 26,04 | 26,04 | 37.666 |
| 25 mar 2024 | 25,82 | 26,08 | 25,78 | 26,08 | 26,08 | 20.844 |
| 22 mar 2024 | 26,00 | 26,12 | 25,94 | 26,10 | 26,10 | 33.333 |
| 21 mar 2024 | 25,54 | 26,04 | 25,54 | 25,94 | 25,94 | 51.344 |
| 20 mar 2024 | 25,58 | 25,72 | 25,30 | 25,54 | 25,54 | 40.037 |
| 19 mar 2024 | 25,38 | 25,64 | 25,26 | 25,58 | 25,58 | 43.445 |
| 18 mar 2024 | 24,98 | 25,40 | 24,88 | 25,32 | 25,32 | 45.132 |
| 15 mar 2024 | 24,86 | 25,16 | 24,80 | 24,80 | 24,80 | 181.606 |
| 14 mar 2024 | 25,20 | 25,20 | 24,84 | 24,90 | 24,90 | 26.949 |
| 13 mar 2024 | 25,20 | 25,20 | 24,96 | 25,14 | 25,14 | 28.674 |
| 12 mar 2024 | 25,00 | 25,18 | 24,88 | 25,00 | 25,00 | 22.216 |
| 11 mar 2024 | 25,18 | 25,24 | 24,52 | 24,90 | 24,90 | 60.319 |
| 08 mar 2024 | 25,42 | 25,42 | 25,04 | 25,20 | 25,20 | 38.730 |
| 07 mar 2024 | 24,80 | 25,40 | 24,68 | 25,30 | 25,30 | 56.620 |
| 06 mar 2024 | 24,64 | 24,98 | 24,50 | 24,98 | 24,98 | 68.886 |
| 05 mar 2024 | 24,78 | 24,92 | 24,50 | 24,64 | 24,64 | 47.796 |
| 04 mar 2024 | 25,16 | 25,18 | 24,68 | 24,82 | 24,82 | 47.463 |
| 01 mar 2024 | 24,98 | 25,18 | 24,72 | 24,86 | 24,86 | 44.842 |
| 29 feb 2024 | 25,50 | 25,60 | 24,62 | 24,62 | 24,62 | 89.381 |
| 28 feb 2024 | 25,90 | 25,90 | 25,00 | 25,44 | 25,44 | 68.334 |
| 27 feb 2024 | 25,88 | 26,10 | 25,38 | 25,82 | 25,82 | 96.511 |
| 26 feb 2024 | 25,40 | 26,26 | 24,28 | 25,94 | 25,94 | 155.798 |
| 23 feb 2024 | 24,62 | 24,90 | 24,38 | 24,56 | 24,56 | 94.377 |
| 22 feb 2024 | 24,80 | 25,40 | 24,76 | 24,94 | 24,94 | 72.989 |
| 21 feb 2024 | 24,90 | 25,20 | 24,46 | 24,98 | 24,98 | 80.155 |
| 20 feb 2024 | 24,64 | 24,74 | 24,26 | 24,40 | 24,40 | 49.062 |
| 19 feb 2024 | 24,40 | 24,80 | 24,40 | 24,68 | 24,68 | 47.061 |
| 16 feb 2024 | 24,36 | 24,94 | 24,30 | 24,78 | 24,78 | 44.597 |
| 15 feb 2024 | 24,56 | 24,80 | 24,18 | 24,22 | 24,22 | 37.352 |
| 14 feb 2024 | 24,40 | 24,66 | 24,40 | 24,58 | 24,58 | 27.131 |
| 13 feb 2024 | 24,62 | 24,78 | 24,32 | 24,48 | 24,48 | 25.770 |
| 12 feb 2024 | 24,62 | 24,90 | 24,58 | 24,68 | 24,68 | 21.351 |
| 09 feb 2024 | 25,14 | 25,14 | 24,18 | 24,62 | 24,62 | 93.434 |
| 08 feb 2024 | 25,22 | 25,22 | 24,72 | 24,94 | 24,94 | 54.155 |
| 07 feb 2024 | 25,10 | 25,14 | 24,88 | 25,00 | 25,00 | 47.108 |
| 06 feb 2024 | 24,60 | 25,04 | 24,56 | 24,94 | 24,94 | 36.047 |
| 05 feb 2024 | 25,20 | 25,20 | 24,60 | 24,60 | 24,60 | 41.189 |
| 02 feb 2024 | 24,80 | 25,38 | 24,80 | 25,06 | 25,06 | 102.079 |
| 01 feb 2024 | 24,40 | 24,80 | 24,40 | 24,54 | 24,54 | 59.840 |
| 31 ene 2024 | 24,50 | 24,56 | 24,36 | 24,50 | 24,50 | 42.532 |
| 30 ene 2024 | 24,86 | 24,86 | 24,30 | 24,48 | 24,48 | 31.356 |
| 29 ene 2024 | 24,86 | 24,86 | 24,48 | 24,50 | 24,50 | 30.181 |
| 26 ene 2024 | 24,40 | 24,90 | 24,34 | 24,78 | 24,78 | 40.965 |
| 25 ene 2024 | 24,70 | 24,78 | 24,44 | 24,50 | 24,50 | 34.923 |
| 24 ene 2024 | 24,58 | 24,80 | 24,56 | 24,62 | 24,62 | 33.067 |
| 23 ene 2024 | 24,34 | 24,78 | 24,22 | 24,46 | 24,46 | 31.576 |
| 22 ene 2024 | 24,48 | 24,56 | 24,16 | 24,24 | 24,24 | 21.258 |
| 19 ene 2024 | 24,06 | 24,30 | 24,00 | 24,20 | 24,20 | 37.993 |
| 18 ene 2024 | 24,22 | 24,36 | 24,00 | 24,00 | 24,00 | 28.461 |
| 17 ene 2024 | 24,00 | 24,26 | 23,80 | 24,22 | 24,22 | 30.708 |
| 16 ene 2024 | 24,24 | 24,40 | 24,10 | 24,18 | 24,18 | 39.755 |
| 15 ene 2024 | 24,42 | 24,60 | 24,32 | 24,32 | 24,32 | 39.630 |
| 12 ene 2024 | 24,20 | 24,54 | 24,20 | 24,40 | 24,40 | 42.424 |
| 11 ene 2024 | 24,48 | 24,62 | 24,24 | 24,24 | 24,24 | 27.698 |
| 10 ene 2024 | 24,50 | 24,56 | 24,22 | 24,46 | 24,46 | 30.719 |
| 09 ene 2024 | 24,72 | 24,78 | 24,52 | 24,60 | 24,60 | 34.174 |
| 08 ene 2024 | 24,84 | 24,90 | 24,42 | 24,72 | 24,72 | 37.087 |
| 05 ene 2024 | 25,00 | 25,10 | 24,56 | 24,84 | 24,84 | 55.318 |
| 04 ene 2024 | 25,04 | 25,20 | 24,80 | 25,06 | 25,06 | 34.215 |
| 03 ene 2024 | 25,78 | 25,78 | 24,86 | 24,96 | 24,96 | 85.732 |
| 03 ene 2024 | 0.45 Dividendo | |||||
| 02 ene 2024 | 26,04 | 26,40 | 25,76 | 26,26 | 25,81 | 37.506 |
| 29 dic 2023 | 25,76 | 25,86 | 25,68 | 25,72 | 25,28 | 47.798 |
| 28 dic 2023 | 25,74 | 25,84 | 25,58 | 25,70 | 25,26 | 42.301 |
| 27 dic 2023 | 25,30 | 25,84 | 25,30 | 25,76 | 25,32 | 55.091 |
| 22 dic 2023 | 25,60 | 25,90 | 25,14 | 25,44 | 25,00 | 50.882 |
| 21 dic 2023 | 25,82 | 25,82 | 25,62 | 25,76 | 25,32 | 17.059 |
| 20 dic 2023 | 26,12 | 26,18 | 25,66 | 25,98 | 25,53 | 37.457 |
| 19 dic 2023 | 25,62 | 26,14 | 25,62 | 25,96 | 25,52 | 66.592 |
| 18 dic 2023 | 25,82 | 25,86 | 25,54 | 25,76 | 25,32 | 39.529 |
| 15 dic 2023 | 25,92 | 26,02 | 25,36 | 25,82 | 25,38 | 235.207 |
| 14 dic 2023 | 25,50 | 26,34 | 25,50 | 25,96 | 25,52 | 96.714 |
| 13 dic 2023 | 25,54 | 25,54 | 25,16 | 25,18 | 24,75 | 39.839 |
| 12 dic 2023 | 25,82 | 25,82 | 25,38 | 25,38 | 24,95 | 39.140 |
| 11 dic 2023 | 25,90 | 25,90 | 25,54 | 25,70 | 25,26 | 22.163 |
| 08 dic 2023 | 26,10 | 26,10 | 25,60 | 25,70 | 25,26 | 14.284 |
| 07 dic 2023 | 26,00 | 26,00 | 25,54 | 25,64 | 25,20 | 36.741 |
| 06 dic 2023 | 25,60 | 26,10 | 25,60 | 25,88 | 25,44 | 52.927 |
| 05 dic 2023 | 25,72 | 25,80 | 25,48 | 25,56 | 25,12 | 27.344 |
| 04 dic 2023 | 25,70 | 25,94 | 25,60 | 25,82 | 25,38 | 46.286 |
| 01 dic 2023 | 25,82 | 25,98 | 25,64 | 25,90 | 25,46 | 43.658 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.