Mercados españoles cerrados en 21 mins
IBEX 35
11.274,30 +101,30 (+0,91%) Euro Stoxx 50
4.776,85 +38,79 (+0,82%) Dólar/Euro
1,1045 -0,0044 (-0,40%) Petróleo Brent
71,78 +0,72 (+1,01%) Oro
2.526,10 +1,50 (+0,06%) Bitcoin EUR
50.027,32 +969,79 (+1,98%)
Ebro Foods, S.A. (EBRO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:49PM CEST. Mercado abierto.
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 15,74 | 16,00 | 15,74 | 15,94 | 15,94 | 42.916 |
| 06 sept 2024 | 15,94 | 15,98 | 15,74 | 15,74 | 15,74 | 31.034 |
| 05 sept 2024 | 16,10 | 16,10 | 15,88 | 15,88 | 15,88 | 28.818 |
| 04 sept 2024 | 16,00 | 16,16 | 15,98 | 16,06 | 16,06 | 28.031 |
| 03 sept 2024 | 16,10 | 16,16 | 15,94 | 16,00 | 16,00 | 42.132 |
| 02 sept 2024 | 16,00 | 16,16 | 16,00 | 16,08 | 16,08 | 22.447 |
| 30 ago 2024 | 15,90 | 16,08 | 15,90 | 16,08 | 16,08 | 28.051 |
| 29 ago 2024 | 16,10 | 16,10 | 15,92 | 15,92 | 15,92 | 18.299 |
| 28 ago 2024 | 16,10 | 16,10 | 15,98 | 16,00 | 16,00 | 20.029 |
| 27 ago 2024 | 16,08 | 16,10 | 15,96 | 16,04 | 16,04 | 26.483 |
| 26 ago 2024 | 16,02 | 16,06 | 15,94 | 15,96 | 15,96 | 22.332 |
| 23 ago 2024 | 15,98 | 16,06 | 15,94 | 16,04 | 16,04 | 29.165 |
| 22 ago 2024 | 15,86 | 15,96 | 15,82 | 15,90 | 15,90 | 19.741 |
| 21 ago 2024 | 15,84 | 15,86 | 15,78 | 15,82 | 15,82 | 34.230 |
| 20 ago 2024 | 15,90 | 15,90 | 15,74 | 15,84 | 15,84 | 54.742 |
| 19 ago 2024 | 15,90 | 15,94 | 15,70 | 15,84 | 15,84 | 65.749 |
| 16 ago 2024 | 15,52 | 15,92 | 15,46 | 15,74 | 15,74 | 55.151 |
| 15 ago 2024 | 15,50 | 15,66 | 15,48 | 15,52 | 15,52 | 44.437 |
| 14 ago 2024 | 15,68 | 15,70 | 15,50 | 15,50 | 15,50 | 14.947 |
| 13 ago 2024 | 15,54 | 15,68 | 15,52 | 15,58 | 15,58 | 37.558 |
| 12 ago 2024 | 15,46 | 15,64 | 15,46 | 15,54 | 15,54 | 21.882 |
| 09 ago 2024 | 15,40 | 15,52 | 15,38 | 15,46 | 15,46 | 29.623 |
| 08 ago 2024 | 15,60 | 15,60 | 15,46 | 15,54 | 15,54 | 20.154 |
| 07 ago 2024 | 15,50 | 15,60 | 15,42 | 15,60 | 15,60 | 29.948 |
| 06 ago 2024 | 15,66 | 15,66 | 15,42 | 15,48 | 15,48 | 41.395 |
| 05 ago 2024 | 15,84 | 15,84 | 15,56 | 15,58 | 15,58 | 51.747 |
| 02 ago 2024 | 15,82 | 16,06 | 15,76 | 15,96 | 15,96 | 50.383 |
| 01 ago 2024 | 16,00 | 16,16 | 15,84 | 15,92 | 15,92 | 24.163 |
| 31 jul 2024 | 16,20 | 16,24 | 15,62 | 16,02 | 16,02 | 102.053 |
| 30 jul 2024 | 15,48 | 15,90 | 15,36 | 15,82 | 15,82 | 66.573 |
| 29 jul 2024 | 15,46 | 15,52 | 15,26 | 15,40 | 15,40 | 35.837 |
| 26 jul 2024 | 15,30 | 15,42 | 15,14 | 15,30 | 15,30 | 46.607 |
| 25 jul 2024 | 15,30 | 15,48 | 15,30 | 15,34 | 15,34 | 39.699 |
| 24 jul 2024 | 15,38 | 15,46 | 15,36 | 15,46 | 15,46 | 16.697 |
| 23 jul 2024 | 15,38 | 15,44 | 15,26 | 15,40 | 15,40 | 16.368 |
| 22 jul 2024 | 15,28 | 15,36 | 15,24 | 15,32 | 15,32 | 36.025 |
| 19 jul 2024 | 15,20 | 15,32 | 15,20 | 15,26 | 15,26 | 24.503 |
| 18 jul 2024 | 15,26 | 15,32 | 15,18 | 15,26 | 15,26 | 17.934 |
| 17 jul 2024 | 15,20 | 15,24 | 15,08 | 15,18 | 15,18 | 60.199 |
| 16 jul 2024 | 15,24 | 15,26 | 15,02 | 15,14 | 15,14 | 50.986 |
| 15 jul 2024 | 15,48 | 15,50 | 15,22 | 15,28 | 15,28 | 35.659 |
| 12 jul 2024 | 15,26 | 15,54 | 15,26 | 15,50 | 15,50 | 26.054 |
| 11 jul 2024 | 15,46 | 15,48 | 15,24 | 15,32 | 15,32 | 31.828 |
| 10 jul 2024 | 15,50 | 15,52 | 15,38 | 15,40 | 15,40 | 29.753 |
| 09 jul 2024 | 15,56 | 15,56 | 15,34 | 15,44 | 15,44 | 47.979 |
| 08 jul 2024 | 15,50 | 15,56 | 15,28 | 15,32 | 15,32 | 115.995 |
| 05 jul 2024 | 15,50 | 15,70 | 15,50 | 15,52 | 15,52 | 23.671 |
| 04 jul 2024 | 15,60 | 15,64 | 15,48 | 15,62 | 15,62 | 75.875 |
| 03 jul 2024 | 15,70 | 15,70 | 15,48 | 15,52 | 15,52 | 28.875 |
| 02 jul 2024 | 15,50 | 15,62 | 15,40 | 15,56 | 15,56 | 33.275 |
| 01 jul 2024 | 15,56 | 15,62 | 15,48 | 15,52 | 15,52 | 44.758 |
| 28 jun 2024 | 15,54 | 15,60 | 15,50 | 15,54 | 15,54 | 88.143 |
| 27 jun 2024 | 15,42 | 15,56 | 15,30 | 15,52 | 15,52 | 65.460 |
| 26 jun 2024 | 15,52 | 15,54 | 15,34 | 15,34 | 15,34 | 72.674 |
| 26 jun 2024 | 0.22 Dividendo | |||||
| 25 jun 2024 | 15,70 | 15,74 | 15,56 | 15,62 | 15,40 | 31.187 |
| 24 jun 2024 | 15,76 | 15,82 | 15,58 | 15,70 | 15,48 | 37.432 |
| 21 jun 2024 | 15,86 | 15,86 | 15,58 | 15,76 | 15,54 | 113.514 |
| 20 jun 2024 | 15,72 | 15,72 | 15,56 | 15,58 | 15,36 | 44.153 |
| 19 jun 2024 | 15,84 | 15,88 | 15,64 | 15,70 | 15,48 | 56.277 |
| 18 jun 2024 | 15,94 | 15,96 | 15,80 | 15,86 | 15,64 | 39.774 |
| 17 jun 2024 | 15,76 | 15,94 | 15,60 | 15,86 | 15,64 | 39.579 |
| 14 jun 2024 | 15,78 | 15,78 | 15,56 | 15,64 | 15,42 | 36.936 |
| 13 jun 2024 | 15,86 | 15,90 | 15,64 | 15,66 | 15,44 | 45.046 |
| 12 jun 2024 | 15,86 | 16,02 | 15,86 | 15,86 | 15,64 | 28.183 |
| 11 jun 2024 | 16,12 | 16,12 | 15,86 | 15,92 | 15,70 | 42.015 |
| 10 jun 2024 | 16,02 | 16,18 | 15,98 | 16,14 | 15,91 | 104.679 |
| 07 jun 2024 | 15,94 | 16,00 | 15,64 | 16,00 | 15,77 | 88.879 |
| 06 jun 2024 | 16,02 | 16,08 | 15,90 | 15,98 | 15,75 | 146.002 |
| 05 jun 2024 | 16,12 | 16,20 | 15,90 | 15,98 | 15,75 | 47.772 |
| 04 jun 2024 | 16,08 | 16,20 | 16,02 | 16,08 | 15,85 | 38.850 |
| 03 jun 2024 | 16,24 | 16,24 | 16,08 | 16,08 | 15,85 | 43.451 |
| 31 may 2024 | 16,10 | 16,16 | 16,00 | 16,16 | 15,93 | 34.564 |
| 30 may 2024 | 16,04 | 16,08 | 16,00 | 16,04 | 15,81 | 23.561 |
| 29 may 2024 | 16,00 | 16,04 | 15,98 | 16,02 | 15,79 | 18.878 |
| 28 may 2024 | 15,98 | 16,08 | 15,98 | 16,00 | 15,77 | 29.482 |
| 27 may 2024 | 16,02 | 16,04 | 15,96 | 16,02 | 15,79 | 30.266 |
| 24 may 2024 | 15,82 | 16,04 | 15,82 | 15,98 | 15,75 | 29.977 |
| 23 may 2024 | 15,92 | 16,14 | 15,86 | 15,92 | 15,70 | 62.758 |
| 22 may 2024 | 15,70 | 15,84 | 15,70 | 15,84 | 15,62 | 85.006 |
| 21 may 2024 | 15,82 | 15,92 | 15,72 | 15,74 | 15,52 | 55.977 |
| 20 may 2024 | 15,88 | 15,98 | 15,80 | 15,80 | 15,58 | 45.921 |
| 17 may 2024 | 15,86 | 16,02 | 15,86 | 15,88 | 15,66 | 46.796 |
| 16 may 2024 | 16,00 | 16,10 | 15,90 | 15,92 | 15,70 | 59.184 |
| 15 may 2024 | 16,06 | 16,16 | 16,02 | 16,02 | 15,79 | 49.376 |
| 14 may 2024 | 16,00 | 16,04 | 15,94 | 15,98 | 15,75 | 44.017 |
| 13 may 2024 | 16,02 | 16,12 | 15,92 | 15,96 | 15,74 | 28.512 |
| 10 may 2024 | 16,00 | 16,04 | 15,94 | 15,94 | 15,72 | 54.092 |
| 09 may 2024 | 16,16 | 16,16 | 15,98 | 15,98 | 15,75 | 50.215 |
| 08 may 2024 | 16,00 | 16,16 | 16,00 | 16,00 | 15,77 | 36.740 |
| 07 may 2024 | 16,00 | 16,08 | 15,92 | 16,04 | 15,81 | 33.543 |
| 06 may 2024 | 16,02 | 16,16 | 15,96 | 15,96 | 15,74 | 29.154 |
| 03 may 2024 | 16,04 | 16,06 | 15,96 | 16,04 | 15,81 | 47.709 |
| 02 may 2024 | 16,00 | 16,10 | 16,00 | 16,02 | 15,79 | 37.331 |
| 30 abr 2024 | 16,06 | 16,14 | 15,98 | 16,02 | 15,79 | 47.000 |
| 29 abr 2024 | 16,16 | 16,18 | 16,08 | 16,10 | 15,87 | 62.976 |
| 26 abr 2024 | 16,18 | 16,30 | 16,04 | 16,04 | 15,81 | 57.183 |
| 25 abr 2024 | 15,90 | 16,16 | 15,82 | 16,14 | 15,91 | 97.511 |
| 24 abr 2024 | 15,96 | 15,98 | 15,78 | 15,86 | 15,64 | 77.529 |
| 23 abr 2024 | 15,86 | 16,00 | 15,84 | 15,96 | 15,74 | 68.934 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.