Mercados españoles abiertos en 4 hrs 10 min

AmRest Holdings SE (EAT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,08-0,12 (-1,67%)
Al cierre: 4:48PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 mar 20217,007,116,896,906,903764
04 mar 20217,047,116,937,117,114752
03 mar 20217,187,547,037,037,036724
02 mar 20217,197,306,677,307,302979
01 mar 20217,357,357,007,207,201692
26 feb 20217,257,256,917,227,2215.536
25 feb 20217,557,557,307,307,302380
24 feb 20217,257,557,257,557,555982
23 feb 20217,577,607,057,257,255844
22 feb 20217,427,617,227,407,408214
19 feb 20217,607,627,507,507,501017
18 feb 20217,427,697,427,507,503355
17 feb 20217,958,507,557,957,956343
16 feb 20217,507,997,507,697,697639
15 feb 20217,007,617,007,427,422840
12 feb 20217,187,277,107,107,105013
11 feb 20217,107,167,107,147,14626
10 feb 20217,277,276,967,107,1012.367
09 feb 20216,827,276,827,057,056799
08 feb 20216,887,356,686,736,7366.274
05 feb 20216,586,686,126,126,127554
04 feb 20216,346,556,346,506,505386
03 feb 20216,316,346,226,346,348171
02 feb 20216,316,316,236,296,292600
01 feb 20216,036,266,036,096,095767
29 ene 20216,016,016,016,016,0140
28 ene 20216,046,046,016,016,014970
27 ene 20216,236,346,236,346,343328
26 ene 20216,206,236,016,236,234271
25 ene 20216,296,306,016,016,0120.414
22 ene 20216,086,226,016,226,226946
21 ene 20216,016,276,016,276,279619
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...