Mercados españoles cerrados en 8 hrs 3 min

AmRest Holdings SE (EAT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,73-0,03 (-0,61%)
A partir del 4:50PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jul 20215,705,945,615,735,737134
26 jul 20215,725,775,625,765,7623.640
23 jul 20215,755,825,755,825,822923
22 jul 20215,805,855,745,855,8511.507
21 jul 20215,895,895,745,805,8013.228
20 jul 20215,895,955,705,905,901740
19 jul 20216,236,235,785,785,783992
16 jul 20216,036,036,036,036,03-
15 jul 20216,016,215,826,036,031467
14 jul 20215,956,245,916,246,246569
13 jul 20215,786,005,655,805,806997
12 jul 20215,955,955,565,625,628468
09 jul 20215,765,935,645,905,903329
08 jul 20215,975,975,725,725,723300
07 jul 20216,166,165,955,985,983031
06 jul 20216,106,165,936,166,164793
05 jul 20215,956,145,856,026,0220.488
02 jul 20215,955,955,855,855,856434
01 jul 20215,806,195,755,995,998379
30 jun 20216,396,395,736,016,0110.066
29 jun 20216,366,366,086,086,082008
28 jun 20216,266,366,246,366,362594
25 jun 20216,266,486,106,286,287129
24 jun 20216,756,756,226,476,473258
23 jun 20216,556,556,456,486,484799
22 jun 20216,876,876,506,526,527387
21 jun 20216,996,996,506,656,6514.767
18 jun 20217,017,016,417,007,0029.620
17 jun 20216,906,906,696,756,7528.265
16 jun 20217,147,146,906,966,967313
15 jun 20217,067,216,867,217,215006
14 jun 20217,127,497,067,067,0615.192
11 jun 20217,347,457,087,117,113799
10 jun 20217,207,347,157,347,343492
09 jun 20217,207,207,207,147,14210
08 jun 20217,467,467,107,147,141243
07 jun 20217,327,477,277,277,272667
04 jun 20217,347,417,117,407,404690
03 jun 20217,207,377,047,097,091442
02 jun 20217,307,367,307,367,361933
01 jun 20217,327,367,037,307,305625
31 may 20217,157,227,107,217,214732
28 may 20217,107,106,977,097,091595
27 may 20217,007,076,856,956,957987
26 may 20217,017,036,816,816,815181
25 may 20216,826,826,806,806,807050
24 may 20216,986,986,986,986,987500
21 may 20216,917,136,827,137,13861
20 may 20216,897,146,847,147,141570
19 may 20216,997,236,896,956,95315
18 may 20217,157,266,956,956,952644
17 may 20217,077,136,847,017,013143
14 may 20216,826,986,806,906,902213
13 may 20217,007,007,007,007,00-
12 may 20216,867,006,847,007,004719
11 may 20217,247,246,916,976,9711.136
10 may 20216,727,306,727,307,307812
07 may 20216,936,936,786,926,923420
06 may 20216,866,976,856,866,861021
05 may 20217,107,106,827,077,074442
04 may 20217,157,156,837,107,1014.954
03 may 20216,907,156,906,916,91840
30 abr 20216,897,056,897,047,044629
29 abr 20217,167,167,167,167,16220
28 abr 20216,817,356,817,167,1620.234
27 abr 20217,107,206,816,876,8713.140
26 abr 20217,127,126,986,986,9820.165
23 abr 20217,427,577,147,227,225308
22 abr 20217,377,457,287,427,4216.091
21 abr 20217,437,437,437,437,43-
20 abr 20217,397,437,197,437,43911
19 abr 20217,357,527,187,367,361012
16 abr 20217,277,507,207,447,442884
15 abr 20217,207,557,207,537,534281
14 abr 20217,307,537,187,307,302017
13 abr 20217,567,577,307,437,432133
12 abr 20217,407,577,167,437,435811
09 abr 20217,217,407,217,397,397080
08 abr 20217,017,227,017,217,211511
07 abr 20217,247,307,117,167,1612.598
06 abr 20217,097,156,897,067,065920
01 abr 20216,826,826,826,826,82-
31 mar 20216,987,096,806,826,829150
30 mar 20216,987,006,777,007,002786
29 mar 20216,916,996,796,796,793814
26 mar 20216,786,916,746,916,911480
25 mar 20217,207,206,516,676,678076
24 mar 20216,907,296,886,936,9313.318
23 mar 20217,107,106,986,986,986264
22 mar 20217,187,187,147,147,141049
19 mar 20217,257,267,107,267,262569
18 mar 20217,257,407,257,407,40644
17 mar 20217,257,257,257,257,25500
16 mar 20217,497,497,247,367,364334
15 mar 20217,367,507,307,327,323298
12 mar 20217,257,407,077,077,074518
11 mar 20217,087,087,087,087,08-
10 mar 20217,177,177,087,087,08678
09 mar 20216,977,206,887,207,207256
08 mar 20217,067,066,977,067,061125
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...