Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,02+0,04 (+0,80%)
Al cierre: 05:27PM CEST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20245,045,164,935,025,0273.112
24 may 20245,005,024,804,984,9857.213
23 may 20245,145,144,905,025,0244.892
22 may 20244,955,184,604,984,98124.650
21 may 20245,165,284,805,005,00188.068
20 may 20244,164,984,164,884,88291.965
17 may 20244,044,154,024,124,1237.111
16 may 20244,034,063,974,004,0010.453
15 may 20244,064,063,954,024,0218.706
14 may 20244,104,184,004,064,0668.560
13 may 20243,904,103,894,064,0678.723
10 may 20243,893,933,793,933,9318.962
09 may 20243,873,893,823,843,845700
08 may 20243,923,933,813,903,9024.041
07 may 20243,913,953,893,943,9423.060
06 may 20243,953,953,863,933,936374
03 may 20243,953,953,853,953,9511.398
02 may 20243,953,983,923,923,9218.936
30 abr 20244,054,103,873,943,9479.229
29 abr 20243,774,003,713,983,98101.935
26 abr 20243,783,793,663,753,7564.428
25 abr 20243,783,783,663,753,7542.274
24 abr 20243,723,793,693,753,7520.894
23 abr 20243,753,803,673,673,6732.132
22 abr 20243,793,803,753,793,7943.190
19 abr 20243,783,803,733,783,7820.615
18 abr 20243,733,783,663,783,7815.567
17 abr 20243,763,783,663,763,7646.149
16 abr 20243,803,803,713,803,806528
15 abr 20243,813,823,783,803,802125
12 abr 20243,803,853,783,843,8411.021
11 abr 20243,793,903,753,823,8232.411
10 abr 20243,773,823,713,803,8011.419
09 abr 20243,763,783,703,743,749737
08 abr 20243,823,823,733,733,739706
05 abr 20243,783,803,713,793,794550
04 abr 20243,853,853,733,823,823403
03 abr 20243,843,893,803,843,8412.027
02 abr 20243,703,813,643,813,8118.307
28 mar 20243,703,713,603,673,6729.102
27 mar 20243,703,803,663,663,6618.596
26 mar 20243,773,783,683,703,7015.859
25 mar 20243,903,903,773,773,777427
22 mar 20243,853,853,783,783,789147
21 mar 20243,883,903,803,843,8426.401
20 mar 20243,903,973,903,903,90740
19 mar 20243,913,953,883,923,927198
18 mar 20244,034,033,903,943,9426.962
15 mar 20243,924,003,924,004,006452
14 mar 20244,004,003,933,943,942616
13 mar 20243,964,003,904,004,003875
12 mar 20244,004,003,933,933,933432
11 mar 20244,044,043,883,993,9921.689
08 mar 20244,004,023,964,024,022228
07 mar 20244,134,133,903,993,9916.552
06 mar 20244,004,204,004,084,0830.491
05 mar 20244,004,103,964,004,009520
04 mar 20243,894,003,893,993,9914.870
01 mar 20244,074,073,954,054,056187
29 feb 20244,084,213,984,084,0832.052
28 feb 20243,924,163,904,054,0538.992
27 feb 20243,964,023,923,933,9323.739
26 feb 20244,084,084,004,004,0094.688
23 feb 20243,984,053,954,054,0521.281
22 feb 20243,974,093,973,983,9815.812
21 feb 20244,054,083,913,943,9418.554
20 feb 20244,094,124,064,064,0613.673
19 feb 20244,244,244,044,124,1217.179
16 feb 20244,194,284,184,184,189737
15 feb 20244,264,314,144,204,2016.158
14 feb 20244,314,384,204,304,3018.624
13 feb 20244,354,454,304,314,3111.829
12 feb 20244,124,434,124,424,4238.039
09 feb 20244,064,174,054,174,1732.781
08 feb 20244,084,084,014,054,0511.953
07 feb 20244,124,184,074,084,089924
06 feb 20244,204,294,084,084,0818.758
05 feb 20244,294,364,174,264,2626.541
02 feb 20243,804,283,794,224,2271.961
01 feb 20243,673,893,603,803,8039.466
31 ene 20243,783,783,603,673,6722.075
30 ene 20243,823,903,693,773,7734.369
29 ene 20243,823,903,693,793,799722
26 ene 20243,883,883,823,883,881640
25 ene 20243,963,963,823,823,826581
24 ene 20243,853,993,803,923,9219.739
23 ene 20243,843,993,843,873,8726.595
22 ene 20243,773,903,753,843,8427.650
19 ene 20243,713,753,623,753,7515.411
18 ene 20243,733,833,613,703,7048.321
17 ene 20243,883,883,803,803,8032.395
16 ene 20244,004,073,903,913,9114.772
15 ene 20244,034,063,934,034,0339.987
12 ene 20243,753,963,703,883,8848.843
11 ene 20243,893,943,773,803,8013.394
10 ene 20243,954,033,893,893,8926.578
09 ene 20244,004,053,954,004,0017.665
08 ene 20244,104,103,943,973,9724.312
05 ene 20244,244,244,094,104,1014.573
04 ene 20244,124,204,104,174,1722.720
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...