Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,82000,0000 (0,00%)
Al cierre: 4:00PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 20211,82001,82001,82001,82001,82002150
10 jun 20211,81001,88001,80001,82001,82007411
09 jun 20211,80001,86001,80001,86001,86003404
08 jun 20211,79001,86001,79001,80001,800015.516
07 jun 20211,80001,85001,80001,80001,80007202
04 jun 20211,82001,82001,82001,82001,8200120
03 jun 20211,82001,82001,82001,82001,82002450
02 jun 20211,82001,83001,82001,82001,82002200
01 jun 20211,80001,84001,76001,78001,780010.934
31 may 20211,84001,84001,79001,84001,84003926
28 may 20211,90001,90001,84001,84001,84001275
27 may 20211,86001,90001,83001,90001,90008367
26 may 20211,83001,90001,80001,87001,870014.069
25 may 20211,83001,83001,83001,86001,8600340
24 may 20211,86001,86001,85001,86001,86008128
21 may 20211,85001,89001,85001,89001,89004680
20 may 20211,82001,94001,80001,92001,920018.798
19 may 20211,87001,87001,84001,84001,840018.868
18 may 20211,90001,93001,90001,93001,93002638
17 may 20211,88001,88001,84001,90001,900032
14 may 20211,90001,90001,90001,90001,90001500
13 may 20211,89001,90001,85001,89001,89001730
12 may 20211,90001,93001,81001,81001,810019.933
11 may 20211,96001,96001,87001,87001,87004637
10 may 20212,00002,00001,86001,90001,900013.693
07 may 20211,90001,91001,80001,89001,890019.413
06 may 20211,88001,88001,80001,85001,850010.257
05 may 20211,87001,95001,87001,90001,900010.419
04 may 20211,95002,04001,95001,97001,97008531
03 may 20211,94001,94001,81001,92001,920025.060
30 abr 20212,00002,00002,00002,00002,00002600
29 abr 20212,00002,00002,00002,00002,00003213
28 abr 20212,00002,00001,95002,00002,00008350
27 abr 20212,02002,06001,96002,04002,04008917
26 abr 20212,02002,02001,98001,98001,98004527
23 abr 20212,02002,02001,98001,98001,98001570
22 abr 20212,12002,12002,00002,00002,000031.639
21 abr 20212,04002,16002,04002,10002,100023.702
20 abr 20212,00002,00002,00002,00002,00005463
19 abr 20212,00002,10001,98002,02002,020030.783
16 abr 20211,98002,04001,98002,00002,00008857
15 abr 20212,06002,06002,00002,06002,060015.204
14 abr 20212,02002,12002,00002,02002,020018.892
13 abr 20212,00002,00001,96001,98001,98009500
12 abr 20212,06002,06002,04002,04002,040013.505
09 abr 20212,10002,12002,06002,06002,060015.100
08 abr 20212,06002,10002,06002,10002,100013.778
07 abr 20212,08002,08002,06002,06002,060019.831
06 abr 20212,10002,16002,08002,16002,16003525
01 abr 20212,16002,16002,16002,16002,16001800
31 mar 20212,08002,18002,08002,18002,18007820
30 mar 20212,16002,16002,16002,16002,1600213
29 mar 20212,16002,20002,16002,16002,160013.380
26 mar 20212,18002,18002,08002,12002,120016.897
25 mar 20212,24002,24002,10002,12002,120016.055
24 mar 20212,28002,28002,12002,16002,160028.131
23 mar 20212,22002,30002,14002,26002,260030.556
22 mar 20212,30002,36002,20002,28002,280013.908
19 mar 20212,18002,46002,16002,36002,3600107.009
18 mar 20212,10002,28002,10002,14002,1400116.894
17 mar 20212,00002,12002,00002,02002,0200138.628
16 mar 20211,85002,00001,85001,98001,980034.770
15 mar 20211,88001,94001,88001,88001,880015.683
12 mar 20211,86001,99001,84001,93001,930075.279
11 mar 20211,75001,84001,69001,83001,830097.895
10 mar 20211,83001,89001,72001,73001,730053.472
09 mar 20212,12002,16001,73001,77001,7700118.855
08 mar 20212,18002,18002,02002,12002,120061.300
05 mar 20212,28002,28002,28002,18002,1800157.567
04 mar 20212,26002,36002,26002,36002,3600133.596
03 mar 20212,06002,16002,06002,16002,160030.621
02 mar 20211,91001,98001,91001,98001,98004946
01 mar 20212,06002,06001,99001,99001,990025.553
26 feb 20211,95001,98001,95001,98001,980020.274
25 feb 20211,95001,95001,95001,95001,950012.200
24 feb 20211,85001,89001,85001,89001,89006052
23 feb 20211,80001,85001,80001,85001,850024.919
22 feb 20211,90001,90001,86001,86001,860013.228
19 feb 20211,94001,95001,94001,95001,950017.100
18 feb 20211,94001,94001,94001,94001,940032.642
17 feb 20211,90001,90001,90001,90001,900076.620
16 feb 20211,77001,84001,77001,84001,840017.392
15 feb 20211,84001,84001,77001,77001,770034.111
12 feb 20211,84001,84001,84001,84001,840038.635
11 feb 20211,83001,90001,83001,90001,900069.176
10 feb 20211,73001,81001,73001,81001,810060.104
09 feb 20211,62001,65001,62001,65001,650031.350
08 feb 20211,48001,55001,48001,55001,550037.116
05 feb 20211,50001,50001,50001,50001,500035.500
04 feb 20211,44001,44001,44001,44001,440023.908
03 feb 20211,42001,44001,42001,44001,440014.340
02 feb 20211,40001,40001,40001,40001,4000731
01 feb 20211,38001,38001,35001,35001,350014.369
29 ene 20211,41001,41001,41001,41001,410015.000
28 ene 20211,35001,38001,35001,38001,380014.532
27 ene 20211,38001,38001,38001,38001,380020.516
26 ene 20211,42001,42001,37001,37001,370012.985
25 ene 20211,39001,39001,38001,38001,38007541
22 ene 20211,38001,38001,38001,38001,380014.233
21 ene 20211,42001,42001,42001,42001,420014.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...