Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9600+0,0100 (+0,51%)
Al cierre: 05:11PM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20221,95001,97001,95001,96001,960019.871
01 dic 2022------
30 nov 2022------
29 nov 20221,95001,95001,95001,95001,95002000
28 nov 20221,95001,96001,91001,95501,95506148
25 nov 20221,90001,94001,90001,94001,940020.005
24 nov 20221,85001,95001,84001,87001,870029.730
23 nov 20221,85001,88001,83001,88001,880014.298
22 nov 20221,81001,98001,81001,87001,870035.974
21 nov 20221,95001,99001,81001,81001,810038.570
18 nov 20221,90001,96001,90001,96001,960031.424
17 nov 20221,80001,88001,77001,88001,880048.468
16 nov 20221,77001,82501,74001,81501,815015.635
15 nov 20221,80001,80001,73501,78501,785012.610
14 nov 20221,90001,90001,81001,81001,810016.590
11 nov 20221,95002,00001,81001,93001,930025.696
10 nov 20221,93001,95001,90001,95001,95009646
09 nov 20222,05002,07001,90001,95001,950043.711
08 nov 20221,82002,00001,77002,00002,000052.524
07 nov 20221,90001,91001,80001,82001,820030.078
04 nov 20221,87002,04001,86001,92001,9200115.340
03 nov 20221,61001,96001,55001,88001,8800136.746
02 nov 20221,62001,68001,57001,65001,650019.904
01 nov 20221,51001,60001,50001,60001,600050.184
31 oct 20221,42001,55001,40001,47001,470057.680
28 oct 20221,34001,34001,30001,32001,320014.406
27 oct 20221,34001,35001,30001,35001,35005224
26 oct 20221,34001,34001,31001,34001,34006360
25 oct 20221,35001,37001,33001,36001,36006700
24 oct 20221,38001,39001,38001,38001,380013.252
21 oct 20221,43001,43001,38001,39001,390011.615
20 oct 20221,44001,45001,43001,45001,45002010
19 oct 20221,47001,49001,41501,47501,47508205
18 oct 20221,45001,45001,42001,44001,44004373
17 oct 20221,47001,47001,45001,47001,47005526
14 oct 20221,44001,49001,44001,45001,450023.907
13 oct 20221,42001,44001,40001,44001,44008260
12 oct 20221,44001,44001,44001,44001,4400-
11 oct 20221,44001,44001,41001,44001,44008442
10 oct 20221,45001,46001,44001,44001,44002220
07 oct 20221,47001,49001,46001,49001,49002555
06 oct 20221,48001,50001,46001,50001,50005056
05 oct 20221,52001,52001,51001,51001,5100120
04 oct 20221,48001,50001,48001,50001,50007360
03 oct 20221,49001,49001,49001,49001,490020
30 sept 20221,49001,49001,43001,47001,47002960
29 sept 20221,49001,55001,46501,46501,465037.644
28 sept 20221,45001,50001,44001,49001,490019.893
27 sept 20221,48001,48001,46001,47001,470032.161
26 sept 20221,53501,54001,45001,46001,460034.185
23 sept 20221,58001,58001,46001,50001,500035.781
22 sept 20221,66001,70001,60001,60001,60006465
21 sept 20221,64001,74001,64001,68001,680017.766
20 sept 20221,67001,69001,64001,68001,68007150
19 sept 20221,62001,67001,62001,65001,6500840
16 sept 20221,70001,70001,63001,63001,63008385
15 sept 20221,72001,72001,67001,71001,71004985
14 sept 20221,68001,73001,68001,72001,72008425
13 sept 20221,76001,77001,70001,70001,70008250
12 sept 20221,72001,75001,67001,75001,75009445
09 sept 20221,72001,74001,63001,70001,700016.410
08 sept 20221,72001,74001,69001,74001,74002220
07 sept 20221,69001,70001,63001,70001,70005090
06 sept 20221,72001,75001,67001,67001,670015.360
05 sept 20221,72001,79001,72001,73001,730015.783
02 sept 20221,70001,77001,68001,72001,720022.950
01 sept 20221,72001,76001,64001,70001,70006065
31 ago 20221,80001,80001,69501,77001,770021.020
30 ago 20221,79001,85001,74001,74001,740063.563
29 ago 20221,75001,75001,66001,70001,700011.559
26 ago 20221,79001,79001,72501,72501,725016.310
25 ago 20221,82001,84001,77001,80001,80004763
24 ago 20221,83001,86501,79001,79001,79006630
23 ago 20221,86501,86501,81001,86501,86503270
22 ago 20221,86501,86501,81001,86001,86002342
19 ago 20221,86001,87001,83001,85001,85003005
18 ago 20221,96001,96001,80001,85001,850021.151
17 ago 20221,95001,96001,91001,94001,940019.912
16 ago 20221,94001,95001,94001,94001,94007810
15 ago 20221,93001,93001,93001,93001,9300510
12 ago 20221,86001,91001,84001,91001,91008665
11 ago 20221,86001,86001,86001,86001,86002560
10 ago 20221,86001,86001,83001,83001,83005855
09 ago 20221,84001,84001,81001,84001,8400724
08 ago 20221,82001,82001,79001,82001,8200920
05 ago 20221,80001,82001,75001,80001,80007112
04 ago 20221,82001,82001,79001,79001,7900985
03 ago 20221,85001,85001,78001,81001,81009705
02 ago 20221,86001,86001,80001,86001,86008007
01 ago 20221,95001,97001,84001,84001,840016.620
29 jul 20222,00002,00001,94001,98001,98006365
28 jul 20221,92001,99001,87001,99001,990031.886
27 jul 20221,92001,94001,92001,92001,92003520
26 jul 20221,93001,95001,89001,89001,89007536
25 jul 20221,90001,94001,89001,91001,91004510
22 jul 20221,93001,94001,91001,92001,92003320
21 jul 20221,94001,95001,94001,95001,95004215
20 jul 20221,88001,90001,84001,90001,90008090
19 jul 20221,87001,90001,87001,93001,930020
18 jul 20221,93001,93001,93001,93001,9300-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...