Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.903,34 +1.049,98 (+1,70%)
CLERHP Estructuras, S.A. (CLR.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:37PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4,1800 | 4,2600 | 3,9200 | 4,1400 | 4,1400 | 34.328 |
| 25 jul 2024 | 4,2800 | 4,3000 | 3,9500 | 4,1800 | 4,1800 | 44.929 |
| 24 jul 2024 | 4,3600 | 4,7800 | 4,3100 | 4,3600 | 4,3600 | 195.233 |
| 23 jul 2024 | 3,9700 | 4,0400 | 3,8700 | 4,0000 | 4,0000 | 25.933 |
| 22 jul 2024 | 4,0500 | 4,0600 | 3,8700 | 3,9400 | 3,9400 | 28.316 |
| 19 jul 2024 | 4,1000 | 4,1000 | 4,0200 | 4,0500 | 4,0500 | 9691 |
| 18 jul 2024 | 4,1000 | 4,1800 | 4,0800 | 4,0800 | 4,0800 | 10.934 |
| 17 jul 2024 | 4,1200 | 4,1200 | 4,0100 | 4,0600 | 4,0600 | 11.891 |
| 16 jul 2024 | 4,2700 | 4,3200 | 4,0500 | 4,1100 | 4,1100 | 44.298 |
| 15 jul 2024 | 4,4000 | 4,4000 | 4,1800 | 4,2500 | 4,2500 | 43.422 |
| 12 jul 2024 | 4,3200 | 4,3900 | 4,2800 | 4,3900 | 4,3900 | 17.169 |
| 11 jul 2024 | 4,3100 | 4,3500 | 4,3100 | 4,3100 | 4,3100 | 11.285 |
| 10 jul 2024 | 4,3300 | 4,3800 | 4,2800 | 4,3600 | 4,3600 | 7878 |
| 09 jul 2024 | 4,3500 | 4,3500 | 4,2600 | 4,3200 | 4,3200 | 7262 |
| 08 jul 2024 | 4,4000 | 4,4100 | 4,2500 | 4,2900 | 4,2900 | 11.000 |
| 05 jul 2024 | 4,6200 | 4,6200 | 4,4300 | 4,4300 | 4,4300 | 22.423 |
| 04 jul 2024 | 4,5100 | 4,6900 | 4,3200 | 4,6800 | 4,6800 | 41.957 |
| 03 jul 2024 | 4,5100 | 4,5200 | 4,4000 | 4,5000 | 4,5000 | 16.647 |
| 02 jul 2024 | 4,4600 | 4,6600 | 4,4000 | 4,5100 | 4,5100 | 45.510 |
| 01 jul 2024 | 4,3600 | 4,4400 | 4,3400 | 4,4000 | 4,4000 | 38.280 |
| 28 jun 2024 | 4,2800 | 4,3300 | 4,2000 | 4,3100 | 4,3100 | 22.632 |
| 27 jun 2024 | 4,3500 | 4,3700 | 4,1200 | 4,3300 | 4,3300 | 38.311 |
| 26 jun 2024 | 4,4300 | 4,4300 | 4,3000 | 4,3800 | 4,3800 | 13.535 |
| 25 jun 2024 | 4,4600 | 4,4900 | 4,3900 | 4,4000 | 4,4000 | 8577 |
| 24 jun 2024 | 4,5100 | 4,5500 | 4,4600 | 4,4600 | 4,4600 | 32.741 |
| 21 jun 2024 | 4,5900 | 4,6400 | 4,5000 | 4,5700 | 4,5700 | 17.157 |
| 20 jun 2024 | 4,5700 | 4,6000 | 4,5100 | 4,6000 | 4,6000 | 14.954 |
| 19 jun 2024 | 4,6300 | 4,6800 | 4,5000 | 4,6100 | 4,6100 | 24.653 |
| 18 jun 2024 | 4,7400 | 4,7400 | 4,6100 | 4,6900 | 4,6900 | 33.339 |
| 17 jun 2024 | 4,8600 | 4,8900 | 4,7300 | 4,7300 | 4,7300 | 13.834 |
| 14 jun 2024 | 4,8900 | 4,9400 | 4,7200 | 4,8600 | 4,8600 | 23.059 |
| 13 jun 2024 | 4,9200 | 4,9200 | 4,8200 | 4,8600 | 4,8600 | 5891 |
| 12 jun 2024 | 4,8900 | 4,9200 | 4,8500 | 4,9000 | 4,9000 | 9690 |
| 11 jun 2024 | 4,8600 | 4,9000 | 4,7000 | 4,8600 | 4,8600 | 21.322 |
| 10 jun 2024 | 4,9000 | 4,9000 | 4,8100 | 4,8100 | 4,8100 | 11.395 |
| 07 jun 2024 | 4,8400 | 4,9100 | 4,8000 | 4,8600 | 4,8600 | 15.790 |
| 06 jun 2024 | 4,9600 | 4,9600 | 4,8000 | 4,8900 | 4,8900 | 17.914 |
| 05 jun 2024 | 5,0200 | 5,0200 | 4,8600 | 4,8600 | 4,8600 | 40.113 |
| 04 jun 2024 | 4,9400 | 5,0800 | 4,9000 | 5,0000 | 5,0000 | 23.547 |
| 03 jun 2024 | 4,9500 | 5,0600 | 4,8900 | 4,9700 | 4,9700 | 16.969 |
| 31 may 2024 | 4,8600 | 5,0000 | 4,8000 | 4,9400 | 4,9400 | 15.932 |
| 30 may 2024 | 4,9400 | 4,9600 | 4,7300 | 4,8600 | 4,8600 | 16.504 |
| 29 may 2024 | 4,9200 | 5,0600 | 4,8000 | 4,9800 | 4,9800 | 56.217 |
| 28 may 2024 | 5,0200 | 5,0200 | 4,8400 | 4,9100 | 4,9100 | 30.552 |
| 27 may 2024 | 5,0400 | 5,1600 | 4,9300 | 5,0200 | 5,0200 | 72.862 |
| 24 may 2024 | 5,0000 | 5,0200 | 4,8000 | 4,9800 | 4,9800 | 57.213 |
| 23 may 2024 | 5,1400 | 5,1400 | 4,9000 | 5,0200 | 5,0200 | 44.892 |
| 22 may 2024 | 4,9500 | 5,1800 | 4,6000 | 4,9800 | 4,9800 | 124.650 |
| 21 may 2024 | 5,1600 | 5,2800 | 4,8000 | 5,0000 | 5,0000 | 188.068 |
| 20 may 2024 | 4,1600 | 4,9800 | 4,1600 | 4,8800 | 4,8800 | 291.965 |
| 17 may 2024 | 4,0400 | 4,1500 | 4,0200 | 4,1200 | 4,1200 | 37.111 |
| 16 may 2024 | 4,0300 | 4,0600 | 3,9700 | 4,0000 | 4,0000 | 10.453 |
| 15 may 2024 | 4,0600 | 4,0600 | 3,9500 | 4,0200 | 4,0200 | 18.706 |
| 14 may 2024 | 4,1000 | 4,1800 | 4,0000 | 4,0600 | 4,0600 | 68.560 |
| 13 may 2024 | 3,9000 | 4,1000 | 3,8900 | 4,0600 | 4,0600 | 78.723 |
| 10 may 2024 | 3,8900 | 3,9300 | 3,7900 | 3,9300 | 3,9300 | 18.962 |
| 09 may 2024 | 3,8700 | 3,8900 | 3,8200 | 3,8400 | 3,8400 | 5700 |
| 08 may 2024 | 3,9200 | 3,9300 | 3,8100 | 3,9000 | 3,9000 | 24.041 |
| 07 may 2024 | 3,9100 | 3,9500 | 3,8900 | 3,9400 | 3,9400 | 23.060 |
| 06 may 2024 | 3,9500 | 3,9500 | 3,8600 | 3,9300 | 3,9300 | 6374 |
| 03 may 2024 | 3,9500 | 3,9500 | 3,8500 | 3,9500 | 3,9500 | 11.398 |
| 02 may 2024 | 3,9500 | 3,9800 | 3,9200 | 3,9200 | 3,9200 | 18.936 |
| 30 abr 2024 | 4,0500 | 4,1000 | 3,8700 | 3,9400 | 3,9400 | 79.229 |
| 29 abr 2024 | 3,7700 | 4,0000 | 3,7100 | 3,9800 | 3,9800 | 101.935 |
| 26 abr 2024 | 3,7800 | 3,7900 | 3,6600 | 3,7500 | 3,7500 | 64.428 |
| 25 abr 2024 | 3,7800 | 3,7800 | 3,6600 | 3,7500 | 3,7500 | 42.274 |
| 24 abr 2024 | 3,7200 | 3,7900 | 3,6900 | 3,7500 | 3,7500 | 20.894 |
| 23 abr 2024 | 3,7500 | 3,8000 | 3,6700 | 3,6700 | 3,6700 | 32.132 |
| 22 abr 2024 | 3,7900 | 3,8000 | 3,7500 | 3,7900 | 3,7900 | 43.190 |
| 19 abr 2024 | 3,7800 | 3,8000 | 3,7300 | 3,7800 | 3,7800 | 20.615 |
| 18 abr 2024 | 3,7300 | 3,7800 | 3,6600 | 3,7800 | 3,7800 | 15.567 |
| 17 abr 2024 | 3,7600 | 3,7800 | 3,6600 | 3,7600 | 3,7600 | 46.149 |
| 16 abr 2024 | 3,8000 | 3,8000 | 3,7100 | 3,8000 | 3,8000 | 6528 |
| 15 abr 2024 | 3,8100 | 3,8200 | 3,7800 | 3,8000 | 3,8000 | 2125 |
| 12 abr 2024 | 3,8000 | 3,8500 | 3,7800 | 3,8400 | 3,8400 | 11.021 |
| 11 abr 2024 | 3,7900 | 3,9000 | 3,7500 | 3,8200 | 3,8200 | 32.411 |
| 10 abr 2024 | 3,7700 | 3,8200 | 3,7100 | 3,8000 | 3,8000 | 11.419 |
| 09 abr 2024 | 3,7600 | 3,7800 | 3,7000 | 3,7400 | 3,7400 | 9737 |
| 08 abr 2024 | 3,8200 | 3,8200 | 3,7300 | 3,7300 | 3,7300 | 9706 |
| 05 abr 2024 | 3,7800 | 3,8000 | 3,7100 | 3,7900 | 3,7900 | 4550 |
| 04 abr 2024 | 3,8500 | 3,8500 | 3,7300 | 3,8200 | 3,8200 | 3403 |
| 03 abr 2024 | 3,8400 | 3,8900 | 3,8000 | 3,8400 | 3,8400 | 12.027 |
| 02 abr 2024 | 3,7000 | 3,8100 | 3,6400 | 3,8100 | 3,8100 | 18.307 |
| 28 mar 2024 | 3,7000 | 3,7100 | 3,6000 | 3,6700 | 3,6700 | 29.102 |
| 27 mar 2024 | 3,7000 | 3,8000 | 3,6600 | 3,6600 | 3,6600 | 18.596 |
| 26 mar 2024 | 3,7700 | 3,7800 | 3,6800 | 3,7000 | 3,7000 | 15.859 |
| 25 mar 2024 | 3,9000 | 3,9000 | 3,7700 | 3,7700 | 3,7700 | 7427 |
| 22 mar 2024 | 3,8500 | 3,8500 | 3,7800 | 3,7800 | 3,7800 | 9147 |
| 21 mar 2024 | 3,8800 | 3,9000 | 3,8000 | 3,8400 | 3,8400 | 26.401 |
| 20 mar 2024 | 3,9000 | 3,9700 | 3,9000 | 3,9000 | 3,9000 | 740 |
| 19 mar 2024 | 3,9100 | 3,9500 | 3,8800 | 3,9200 | 3,9200 | 7198 |
| 18 mar 2024 | 4,0300 | 4,0300 | 3,9000 | 3,9400 | 3,9400 | 26.962 |
| 15 mar 2024 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 6452 |
| 14 mar 2024 | 4,0000 | 4,0000 | 3,9300 | 3,9400 | 3,9400 | 2616 |
| 13 mar 2024 | 3,9600 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 3875 |
| 12 mar 2024 | 4,0000 | 4,0000 | 3,9300 | 3,9300 | 3,9300 | 3432 |
| 11 mar 2024 | 4,0400 | 4,0400 | 3,8800 | 3,9900 | 3,9900 | 21.689 |
| 08 mar 2024 | 4,0000 | 4,0200 | 3,9600 | 4,0200 | 4,0200 | 2228 |
| 07 mar 2024 | 4,1300 | 4,1300 | 3,9000 | 3,9900 | 3,9900 | 16.552 |
| 06 mar 2024 | 4,0000 | 4,2000 | 4,0000 | 4,0800 | 4,0800 | 30.491 |
| *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.