Mercados españoles cerrados

AmRest Holdings SE (EAT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,7000+0,0600 (+1,65%)
Al cierre: 04:34PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20223,63503,71003,63503,70003,70001726
23 jun 20223,70503,72003,62503,71003,71001372
22 jun 20223,82003,87503,60003,75003,750016.239
21 jun 20223,77003,78003,71003,71003,71002623
20 jun 20223,82003,82003,82003,77503,7750130
17 jun 20223,74503,98003,74503,77503,77507741
16 jun 20223,90003,91003,71003,76003,76002529
15 jun 20223,75003,99003,70003,88003,88005984
14 jun 20223,82003,89503,59503,67003,670011.217
13 jun 20223,93503,93503,70003,88503,885016.449
10 jun 20223,94003,98503,82503,82503,82509681
09 jun 20224,00004,08503,93004,08504,08507376
08 jun 20224,08504,10004,00004,10004,10006222
07 jun 20224,14004,20504,05004,14004,140012.748
06 jun 20224,29004,29004,11004,24004,24009089
03 jun 20224,10504,35004,01504,34504,345010.487
02 jun 20224,00004,07003,96004,06004,06003118
01 jun 20224,01504,12004,01504,12004,12001301
31 may 20224,09504,10003,94004,10004,100014.594
30 may 20223,98004,10003,98004,09004,09006626
27 may 20223,98503,98503,88003,98503,98504140
26 may 20223,87004,04003,80004,04004,04007657
25 may 20223,86003,86003,82003,82003,82003982
24 may 20223,86003,95003,86003,88003,8800410
23 may 20224,00004,00003,87003,88003,88003460
20 may 20223,93504,06003,85503,92503,92506032
19 may 20223,93504,09003,85004,05504,05502797
18 may 20224,12504,14003,82504,14004,14009234
17 may 20223,99004,13003,86504,07004,07007969
16 may 20223,90003,96503,82003,93003,93007466
13 may 20223,71003,71003,71003,72003,7200400
12 may 20223,71003,71003,71003,72003,7200276
11 may 20223,56003,72003,56003,72003,72005033
10 may 20223,84003,84003,64503,68003,68007635
09 may 20223,88003,90003,64003,75003,75008321
06 may 20223,74503,92003,66003,71003,71009418
05 may 20223,82503,85003,64003,65003,650018.918
04 may 20223,94003,96503,73503,75003,750024.988
03 may 20223,89003,94003,81003,94003,94008378
02 may 20223,72003,79503,72003,78003,78004417
29 abr 20223,75503,82503,75003,82503,825012.498
28 abr 20223,94003,94003,75003,75003,750020.752
27 abr 20223,93503,98503,83003,94003,940027.552
26 abr 20224,01004,06004,00004,06004,06001734
25 abr 20224,08004,10003,92004,07004,070020.939
22 abr 20224,01504,20004,01004,20004,200027.126
21 abr 20224,06004,16504,03004,16504,16501783
20 abr 20224,14004,14004,00004,03004,03003680
19 abr 20224,09004,16503,95003,98003,98007542
14 abr 20224,10004,16004,03504,04004,04007743
13 abr 20224,00004,17003,95004,05004,050017.678
12 abr 20224,05004,05003,95504,00004,00004255
11 abr 20224,33404,33404,07004,07004,07005827
08 abr 20224,23004,26004,12004,14004,14005582
07 abr 20224,13004,23404,13004,14004,14001124
06 abr 20224,24004,30204,12004,12004,12009132
05 abr 20224,27004,32404,20404,20404,204011.691
04 abr 20224,51004,51004,51004,46604,4660230
01 abr 20224,38004,46804,25004,46604,466018.930
31 mar 20224,55004,55004,40004,50004,500022.413
30 mar 20224,90004,90004,42604,55004,550040.310
29 mar 20224,43004,77404,30404,75004,750057.822
28 mar 20224,26604,93004,16604,20204,202078.398
25 mar 20224,05604,10004,01004,10004,10002177
24 mar 20224,10004,21604,10004,11004,1100700
23 mar 20224,26604,26604,12204,23004,23005857
22 mar 20224,29804,29804,15004,25004,25002590
21 mar 20224,31804,38804,13204,15004,15007407
18 mar 20224,15204,30004,15204,15204,15203830
17 mar 20224,40004,40004,10404,31204,31208329
16 mar 20224,00004,22003,85004,21004,210034.047
15 mar 20224,21804,21803,95003,95003,95005251
14 mar 20224,05004,10003,93203,95003,95003545
11 mar 20224,03004,17004,01004,05004,050028.063
10 mar 20224,10004,18603,86003,88003,880030.029
09 mar 20223,80004,37003,80004,10204,102015.252
08 mar 20223,95004,00003,71003,77003,77009529
07 mar 20224,13004,27003,81004,00004,000013.376
04 mar 20224,33204,48004,13004,20004,200018.288
03 mar 20224,52004,52004,30004,31004,310020.919
02 mar 20224,75204,80004,52004,64004,640021.473
01 mar 20224,96805,16004,80004,80004,800016.176
28 feb 20224,93004,97004,77004,97004,97005822
25 feb 20225,10005,10004,78604,92004,920015.821
24 feb 20225,16505,48504,73004,90004,900071.317
23 feb 20225,53005,67005,34505,67005,67008562
22 feb 20225,32005,46005,24005,46005,46007519
21 feb 20225,80005,80005,40005,43505,435022.406
18 feb 20225,97506,00005,76005,76005,76009788
17 feb 20225,84506,05505,76506,00006,00006167
16 feb 20225,98505,99005,82505,82505,82507912
15 feb 20225,89006,00005,77006,00006,00006180
14 feb 20225,90505,90505,71505,90005,90005878
11 feb 20226,02506,02506,01006,02506,0250556
10 feb 20226,03506,08006,03506,08506,0850167
09 feb 20226,03006,09005,98506,08506,085011.239
08 feb 20226,00006,04005,80506,03006,03009684
07 feb 20225,95006,07005,85006,06006,06002900
04 feb 20225,85005,93005,74005,85005,85001423
03 feb 20225,94005,95005,70505,71505,71505677
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...