Mercados españoles cerrados

CLERHP Estructuras, S.A. (CLR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8000+0,0100 (+0,36%)
Al cierre: 05:26PM CEST
Intervalo de fechas:
30 sept 2022 - 30 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 20232,75002,80002,75002,80002,80003341
28 sept 20232,81002,84002,70002,79002,790016.617
27 sept 20232,75002,77002,75002,77002,77002082
26 sept 20232,73002,80002,73002,75002,7500348
25 sept 20232,72002,87002,72002,73002,730022.720
22 sept 20232,77002,87002,58002,75002,750026.256
21 sept 20232,71002,85002,71002,82002,82006486
20 sept 20232,76002,76002,71002,71002,71001250
19 sept 20232,71002,76002,68002,74002,74003004
18 sept 20232,75002,75002,75002,75002,7500500
15 sept 20232,73002,73002,73002,73002,7300525
14 sept 20232,88002,88002,72002,72002,72005970
13 sept 20232,75002,87002,75002,87002,870029.928
12 sept 20232,73002,73002,73002,73002,7300-
11 sept 20232,71002,73002,71002,73002,73001600
08 sept 20232,72002,74002,70002,70002,70002370
07 sept 20232,72002,80002,72002,74002,74009521
06 sept 20232,54002,76002,54002,76002,760017.623
05 sept 20232,58002,61002,51002,57002,57007211
04 sept 20232,59002,59002,59002,59002,5900900
01 sept 20232,57002,59002,55002,59002,59001330
31 ago 20232,59002,60002,54002,57002,57007035
30 ago 20232,62002,62002,55002,60002,60001524
29 ago 20232,60002,60002,58002,60002,60005163
28 ago 20232,60002,60002,60002,60002,6000660
25 ago 20232,64002,64002,64002,64002,64002078
24 ago 20232,62002,65002,60002,62002,62008260
23 ago 20232,60002,60002,60002,60002,6000782
22 ago 20232,62002,62002,62002,62002,62001000
21 ago 20232,59002,62002,59002,59002,59003230
18 ago 20232,60002,60002,59002,59002,59008050
17 ago 20232,61002,61002,59002,59002,59008706
16 ago 20232,66002,66002,61002,65002,65003935
15 ago 20232,68002,68002,61002,61002,61004905
14 ago 20232,72002,72002,67002,68002,68001800
11 ago 20232,75002,75002,75002,75002,7500-
10 ago 20232,67002,75002,65002,75002,75003380
09 ago 20232,74002,78002,67002,67002,67003125
08 ago 20232,78002,78002,78002,78002,7800-
07 ago 20232,78002,78002,68002,78002,78003637
04 ago 20232,79002,82002,79002,79002,790010.842
03 ago 20232,78002,79002,71002,77002,77004613
02 ago 20232,66002,78002,66002,78002,780019.789
01 ago 20232,65002,65002,50002,64002,640021.295
31 jul 20232,66002,66002,60002,65002,650010.936
28 jul 20232,69002,69002,63002,63002,63006151
27 jul 20232,65002,75002,60002,69002,690036.425
26 jul 20232,81002,83002,65002,70002,700095.867
25 jul 20232,85002,85002,76002,83002,83005298
24 jul 20232,81002,85002,81002,85002,85001350
21 jul 20232,93002,93002,68002,82002,820015.798
20 jul 20232,93002,94002,93002,94002,9400600
19 jul 20232,87002,94002,87002,90002,90008994
18 jul 20232,87002,87002,80002,86002,86006500
17 jul 20232,82002,87002,80002,85002,85001845
14 jul 20232,89002,90002,78002,87002,870016.204
13 jul 20232,85002,85002,85002,85002,8500162
12 jul 20232,90002,90002,83002,90002,90003530
11 jul 20232,88002,88002,84002,85002,85005498
10 jul 20232,90002,92002,83002,92002,92008537
07 jul 20232,83002,95002,83002,95002,950035.331
06 jul 20232,99003,00002,94002,94002,94002650
05 jul 20233,04003,04002,92003,03003,030018.070
04 jul 20233,00003,05002,84003,05003,050017.247
03 jul 20233,01003,03002,97003,00003,00002007
30 jun 20233,00003,05002,96003,01003,01006683
29 jun 20232,99003,08002,99003,07003,070056.159
28 jun 20232,99003,03002,95003,03003,03004661
27 jun 20232,96003,04002,85003,04003,040022.437
26 jun 20233,00003,01002,95003,01003,01008786
23 jun 20233,07003,07002,96003,04003,040014.000
22 jun 20233,05003,05002,98003,05003,050012.516
21 jun 20232,97003,06002,97003,05003,050010.106
20 jun 20232,97002,98002,88002,98002,980012.102
19 jun 20232,93002,99002,91002,97002,97005968
16 jun 20232,90003,03002,90002,91002,910078.669
15 jun 20232,86002,93002,82002,88002,880073.313
14 jun 20232,80002,90002,78002,90002,900016.714
13 jun 20232,83002,87002,75002,80002,800021.718
12 jun 20232,94002,98002,78002,83002,830059.294
09 jun 20232,80002,94002,80002,91002,9100313.982
08 jun 20232,74002,78002,70002,78002,78005465
07 jun 20232,75002,75002,64002,74002,740019.300
06 jun 20232,79002,80002,71002,75002,75009488
05 jun 20232,79002,84002,65002,76002,760046.606
02 jun 20232,74002,92002,65002,79002,7900109.495
01 jun 20232,75002,77002,58002,67002,6700142.418
31 may 20232,68002,77002,68002,74002,7400113.504
30 may 20232,66002,67002,63002,63002,630017.776
29 may 20232,80002,80002,60002,67002,670040.016
26 may 20232,77002,81002,77002,80002,8000785
25 may 20232,86002,86002,78002,80002,80006568
24 may 20232,82002,85002,80002,85002,85005020
23 may 20232,90002,90002,81002,88002,88004594
22 may 20232,89002,93002,86002,86002,86004128
19 may 20232,97002,97002,89002,92002,92002255
18 may 20233,02003,02002,90002,92002,920010.425
17 may 20232,84003,05002,82003,03003,030037.719
16 may 20232,77002,79002,73002,78002,78001379
15 may 20232,80002,80002,75002,75002,75009215
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...