Mercados españoles cerrados en 5 hrs 31 min

AmRest Holdings SE (EAT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,46-0,01 (-0,18%)
A partir del 10:50AM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20245,465,465,405,465,462690
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-
26 feb 20246,626,666,596,596,592098
23 feb 20246,386,566,386,386,38830
22 feb 20246,496,586,136,516,512645
21 feb 20246,586,586,426,426,42580
20 feb 20246,426,506,206,206,207649
19 feb 20246,506,596,206,556,551193
16 feb 20246,296,426,266,376,374493
15 feb 20246,296,296,296,296,29-
14 feb 20246,266,276,266,296,29127
13 feb 20246,396,606,256,296,295891
12 feb 20246,076,396,076,396,392365
09 feb 20246,146,146,106,126,12381
08 feb 20246,276,276,006,126,121360
07 feb 20246,016,206,016,206,205051
06 feb 20246,136,135,866,076,07237
05 feb 20245,905,905,906,076,0725
02 feb 20246,206,206,066,076,071101
01 feb 20246,106,206,026,206,207042
31 ene 20245,986,105,966,086,085060
30 ene 20245,855,875,855,855,851769
29 ene 20245,565,805,565,755,75844
26 ene 20245,695,805,695,805,801282
25 ene 20245,715,755,585,585,581391
24 ene 20245,755,755,485,765,76430
23 ene 20245,725,765,725,765,762000
22 ene 20245,585,585,585,585,58-
19 ene 20245,465,585,305,585,583460
18 ene 20245,445,445,345,345,34933
17 ene 20245,755,775,465,465,467300
16 ene 20245,855,855,845,855,853104
15 ene 20245,825,845,825,955,95321
12 ene 20246,196,195,805,955,953459
11 ene 20246,006,175,996,146,144419
10 ene 20246,006,015,936,006,00522
09 ene 20245,845,955,846,046,04350
08 ene 20245,886,035,886,046,04267
05 ene 20245,836,045,826,046,043483
04 ene 20245,905,965,825,905,901146
03 ene 20246,006,025,935,945,941489
02 ene 20246,056,296,056,136,132070
29 dic 20236,146,245,966,176,173495
28 dic 20235,986,245,986,066,06448
27 dic 20235,866,065,856,066,063057
22 dic 20235,915,915,916,006,008
21 dic 20236,106,105,876,006,00154
20 dic 20236,206,205,826,006,0020.848
19 dic 20236,006,246,006,206,203092
18 dic 20235,856,025,816,006,0023.679
15 dic 20235,825,955,825,935,933309
14 dic 20235,615,825,615,625,621740
13 dic 20235,755,755,755,755,75-
12 dic 20235,755,755,755,755,75-
11 dic 20235,785,805,705,755,751190
08 dic 20235,805,805,805,805,80-
07 dic 20235,855,855,855,805,80426
06 dic 20235,935,945,805,805,803169
05 dic 20235,905,905,745,905,901461
04 dic 20235,835,955,835,925,9216.527
01 dic 20235,585,845,575,835,835969
30 nov 20235,845,845,675,715,713
29 nov 20235,715,715,655,715,712150
28 nov 20235,745,845,435,635,6320.414
27 nov 20235,695,715,655,655,65917
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...