Mercados españoles cerrados

MCF Energy Ltd. (DC6.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1850+0,0060 (+3,35%)
Al cierre: 05:19PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,17100,19000,17100,18500,185014.100
27 mar 20240,17900,17900,17900,17900,17902000
26 mar 20240,19300,19800,17000,17000,170069.613
25 mar 20240,21400,21400,19200,19200,1920101.550
22 mar 20240,20000,21600,18600,18600,186027.935
21 mar 20240,20200,21600,19000,21600,21609542
20 mar 20240,19500,20000,19300,19300,193016.600
19 mar 20240,21200,22400,19600,20200,202070.145
18 mar 20240,19000,22000,19000,20400,2040195.048
15 mar 20240,18700,20000,18700,18800,188085.200
14 mar 20240,17100,18500,17100,18500,185013.100
13 mar 20240,20000,20000,17800,17800,178017.300
12 mar 20240,18400,20200,18400,18500,185015.750
11 mar 20240,20400,20800,19500,20000,200096.770
08 mar 20240,19800,21000,19600,19600,19609590
07 mar 20240,20200,22800,20200,21000,210031.200
06 mar 20240,19500,20800,19500,20800,208016.950
05 mar 20240,19500,21200,19500,20200,202038.200
04 mar 20240,22400,23400,20800,20800,208072.847
01 mar 20240,19600,22000,19600,21800,218081.529
29 feb 20240,19100,21000,19100,20200,2020195.609
28 feb 20240,18100,19400,18100,19400,19409950
27 feb 20240,19400,19800,18800,18800,188022.549
26 feb 20240,19400,19600,17200,18800,188087.300
23 feb 20240,17900,19300,17900,19000,190015.801
22 feb 20240,16700,19200,16700,18900,189014.300
21 feb 20240,17200,18800,17200,18800,18804000
20 feb 20240,16800,19000,16800,19000,19008000
19 feb 20240,18900,19000,18900,18900,189015.519
16 feb 20240,15000,17700,15000,17700,1770241
15 feb 20240,16900,18000,16100,17700,177071.130
14 feb 20240,15900,17400,15900,17000,17001700
13 feb 20240,17900,18100,17800,17800,178023.400
12 feb 20240,16100,17800,16100,17800,178075.792
09 feb 20240,14200,16900,14200,16900,1690500
08 feb 20240,13500,14900,13500,14900,14902200
07 feb 20240,13500,14900,12700,14900,14903250
06 feb 20240,13900,14900,13900,14900,14901100
05 feb 20240,12700,13600,12700,13600,136025.000
02 feb 20240,13500,13500,13500,13500,1350-
01 feb 20240,13200,13200,13200,13200,1320-
31 ene 20240,13900,13900,13100,13100,13109000
30 ene 20240,13500,13500,13500,13500,1350-
29 ene 20240,13800,14400,13800,14400,14405000
26 ene 20240,13500,13500,13500,13500,1350-
25 ene 20240,14400,14400,14400,14400,1440-
24 ene 20240,14400,14400,14400,14400,1440200
23 ene 20240,14400,14400,14400,14400,1440-
22 ene 20240,16000,16000,16000,16000,16005000
19 ene 20240,13700,13700,13700,13700,1370-
18 ene 20240,13900,13900,13700,13700,137030.000
17 ene 20240,13400,13400,13400,13400,1340-
16 ene 20240,12000,14300,12000,14300,143028.064
15 ene 20240,12000,13000,12000,13000,130040.000
12 ene 20240,11700,13300,11700,13300,13306900
11 ene 20240,12000,12000,12000,12000,1200-
10 ene 20240,11700,11700,11700,11700,1170-
09 ene 20240,11400,11400,11400,11400,1140-
08 ene 20240,11200,11200,11200,11200,11205000
05 ene 20240,11400,11400,11200,11200,1120120
04 ene 20240,11100,11100,11100,11100,1110-
03 ene 20240,11400,13000,11200,13000,130029.135
02 ene 20240,11700,13100,11200,13100,1310118.021
29 dic 20230,12400,12400,12400,12400,1240-
28 dic 20230,12000,13200,12000,13200,13201800
27 dic 20230,11800,11800,11500,11700,117030.400
22 dic 20230,11400,11400,11400,11400,1140-
21 dic 20230,11400,11400,11400,11400,114017.000
20 dic 20230,12200,12200,12200,12200,12209000
19 dic 20230,12200,12200,12200,12200,1220-
18 dic 20230,12300,12300,12300,12300,1230-
15 dic 20230,12000,12000,12000,12000,1200-
14 dic 20230,12300,12300,12300,12300,1230-
13 dic 20230,14200,14200,14200,14200,142020.000
12 dic 20230,12800,14100,12800,14100,14102400
11 dic 20230,13700,13700,12900,12900,12901500
08 dic 20230,13400,14500,13400,14500,14503598
07 dic 20230,14200,14200,14000,14000,14002000
06 dic 20230,14200,14200,14200,14200,1420-
05 dic 20230,15100,16300,14300,15500,155013.075
04 dic 20230,14500,14500,14500,14500,1450-
01 dic 20230,16000,16000,16000,16000,160010.000
30 nov 20230,14200,14200,14200,14200,1420-
29 nov 20230,15500,15500,15300,15300,15303225
28 nov 20230,15000,15000,15000,15000,15001000
27 nov 20230,15000,16000,15000,16000,1600330
24 nov 20230,15000,16000,15000,16000,16004572
23 nov 20230,15000,15800,15000,15800,15808000
22 nov 20230,15000,15000,15000,15000,1500-
21 nov 20230,15000,15000,15000,15000,1500-
20 nov 20230,15000,15500,15000,15500,15502350
17 nov 20230,15500,15500,15500,15500,15501000
16 nov 20230,15500,17100,15500,17100,171056.433
15 nov 20230,16500,16700,15500,15500,155010.500
14 nov 20230,16600,16600,16500,16500,16504600
13 nov 20230,19100,19100,17000,17000,17002100
10 nov 20230,17000,17000,17000,17000,1700-
09 nov 20230,17400,17700,16500,16500,16507000
08 nov 20230,18000,18600,18000,18000,18004750
07 nov 20230,19100,19100,19000,19000,190031.768
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...