Mercados españoles cerrados

AmRest Holdings SE (EAT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,70-0,05 (-0,87%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 20245,475,745,475,705,702923
17 jul 20245,845,845,605,755,751776
16 jul 20245,705,705,705,705,70576
15 jul 20245,905,905,635,635,631119
12 jul 20245,785,785,775,775,773204
11 jul 20245,625,805,625,805,801760
10 jul 20245,415,845,415,785,788216
09 jul 20245,595,605,415,605,606536
08 jul 20245,605,605,525,535,533873
05 jul 20245,545,985,545,635,634460
04 jul 20245,705,705,705,705,70-
03 jul 20245,525,705,525,705,701416
02 jul 20245,705,705,705,775,77428
01 jul 20245,775,775,775,775,77-
28 jun 20245,715,945,715,775,77800
27 jun 20245,735,765,705,745,741158
26 jun 20245,735,955,735,985,98330
25 jun 20245,705,915,705,985,9811
24 jun 20245,985,985,985,985,98750
21 jun 20245,735,735,735,905,9025
20 jun 20245,905,905,905,905,90-
19 jun 20245,905,905,905,905,90681
18 jun 20245,775,775,745,745,741000
17 jun 20245,705,705,705,705,70-
14 jun 20245,725,725,705,705,701085
13 jun 20245,795,925,795,795,791042
12 jun 20245,705,905,705,855,852634
11 jun 20245,985,985,705,705,706130
10 jun 20245,996,105,925,925,922540
07 jun 20245,825,985,825,825,821100
06 jun 20245,985,985,985,985,982587
05 jun 20246,106,106,106,106,10-
04 jun 20246,106,106,106,106,10550
03 jun 20246,036,106,036,036,03903
31 may 20246,006,006,006,006,00-
30 may 20246,006,006,006,006,00-
29 may 20246,046,045,926,006,00376
28 may 20246,006,006,006,006,00-
27 may 20246,026,026,006,006,003550
24 may 20246,096,096,086,096,091000
23 may 20246,126,196,126,126,12970
22 may 20246,196,196,196,196,19-
21 may 20246,136,136,136,196,1937
20 may 20246,196,196,196,196,19-
17 may 20246,196,196,126,196,19589
16 may 20246,396,396,116,276,271640
15 may 20246,396,396,386,306,3060
14 may 20246,136,136,136,306,30200
13 may 20246,306,306,306,306,30-
10 may 20246,116,305,906,306,3014.963
09 may 20246,306,346,096,186,183925
08 may 20246,116,116,056,086,08577
07 may 20246,326,496,006,196,192692
06 may 20246,286,326,056,326,322075
03 may 20245,896,025,896,086,08160
02 may 20246,026,085,876,086,08701
30 abr 20246,006,076,006,026,02969
29 abr 20246,026,085,706,086,0820.717
26 abr 20245,805,985,805,955,953650
25 abr 20246,156,155,775,825,827254
24 abr 20246,146,195,705,995,9921.383
23 abr 20245,766,005,766,006,006995
22 abr 20245,295,605,295,605,601036
19 abr 20245,465,475,405,465,463117
18 abr 20245,255,475,255,475,471660
17 abr 20245,245,385,245,365,36304
16 abr 20245,425,425,265,365,364043
15 abr 20245,505,515,505,515,51686
12 abr 20245,755,755,425,425,421242
11 abr 20245,745,745,745,745,74-
10 abr 20245,755,755,755,745,743412
09 abr 20245,675,755,675,755,752321
08 abr 20245,505,755,505,505,501080
05 abr 20245,805,805,805,535,5320
04 abr 20245,505,595,505,535,53289
03 abr 20245,545,555,535,535,531691
02 abr 20245,845,845,655,655,656229
28 mar 20245,655,845,655,765,767
27 mar 20245,745,835,645,765,762160
26 mar 20245,635,765,605,745,744270
25 mar 20245,656,205,605,855,8514.498
22 mar 20245,746,005,745,845,841737
21 mar 20246,006,005,845,845,84600
20 mar 20245,865,865,865,865,86850
19 mar 20245,886,065,726,056,055672
18 mar 20245,876,065,875,875,87185
15 mar 20245,865,945,865,875,871700
14 mar 20245,866,045,866,006,00917
13 mar 20245,986,005,986,006,005417
12 mar 20245,926,005,925,995,991190
11 mar 20245,855,975,855,905,903509
08 mar 20245,835,855,835,815,81232
07 mar 20245,936,185,785,815,819694
06 mar 20245,885,935,885,935,931399
05 mar 20245,855,905,855,905,903097
04 mar 20245,845,945,845,745,74371
01 mar 20245,725,865,715,745,747661
29 feb 20246,236,235,735,735,7342.587
28 feb 20246,456,456,456,596,5989
27 feb 20246,596,596,596,596,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...