Mercados españoles cerrados
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0701 -0,0003 (-0,03%) Petróleo Brent
88,06 -0,36 (-0,41%) Bitcoin EUR
59.901,33 -2.076,61 (-3,35%)
Eurocommercial Properties N.V. (ECMPA.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 21,35 | 21,35 | 20,95 | 21,05 | 21,05 | 36.975 |
| 23 abr 2024 | 21,10 | 21,35 | 21,10 | 21,35 | 21,35 | 31.827 |
| 22 abr 2024 | 20,90 | 21,30 | 20,70 | 21,10 | 21,10 | 72.109 |
| 19 abr 2024 | 20,80 | 20,80 | 20,65 | 20,75 | 20,75 | 26.240 |
| 18 abr 2024 | 20,75 | 20,85 | 20,55 | 20,85 | 20,85 | 21.559 |
| 17 abr 2024 | 20,95 | 21,20 | 20,65 | 20,65 | 20,65 | 31.296 |
| 16 abr 2024 | 21,05 | 21,15 | 20,95 | 21,10 | 21,10 | 58.069 |
| 15 abr 2024 | 21,30 | 21,45 | 21,30 | 21,30 | 21,30 | 24.414 |
| 12 abr 2024 | 21,30 | 21,30 | 21,10 | 21,20 | 21,20 | 25.974 |
| 11 abr 2024 | 21,20 | 21,25 | 20,80 | 21,15 | 21,15 | 51.489 |
| 10 abr 2024 | 21,25 | 21,50 | 21,05 | 21,05 | 21,05 | 66.292 |
| 09 abr 2024 | 21,50 | 21,55 | 21,20 | 21,20 | 21,20 | 42.425 |
| 08 abr 2024 | 21,60 | 21,65 | 21,40 | 21,50 | 21,50 | 55.069 |
| 05 abr 2024 | 21,50 | 21,65 | 21,40 | 21,60 | 21,60 | 46.524 |
| 04 abr 2024 | 21,20 | 21,70 | 21,10 | 21,70 | 21,70 | 90.621 |
| 03 abr 2024 | 21,35 | 21,45 | 21,00 | 21,15 | 21,15 | 47.738 |
| 02 abr 2024 | 21,10 | 21,50 | 21,10 | 21,35 | 21,35 | 45.701 |
| 28 mar 2024 | 20,86 | 21,16 | 20,66 | 21,14 | 21,14 | 33.389 |
| 27 mar 2024 | 20,68 | 20,90 | 20,56 | 20,90 | 20,90 | 55.328 |
| 26 mar 2024 | 20,70 | 20,82 | 20,62 | 20,74 | 20,74 | 45.438 |
| 25 mar 2024 | 20,60 | 20,68 | 20,08 | 20,68 | 20,68 | 63.673 |
| 22 mar 2024 | 20,78 | 20,94 | 20,22 | 20,48 | 20,48 | 80.954 |
| 21 mar 2024 | 20,18 | 20,66 | 20,18 | 20,54 | 20,54 | 52.944 |
| 20 mar 2024 | 20,18 | 20,20 | 19,82 | 20,16 | 20,16 | 33.183 |
| 19 mar 2024 | 20,18 | 20,18 | 19,89 | 20,14 | 20,14 | 25.829 |
| 18 mar 2024 | 19,73 | 20,18 | 19,73 | 20,12 | 20,12 | 43.049 |
| 15 mar 2024 | 19,72 | 19,82 | 19,61 | 19,70 | 19,70 | 200.615 |
| 14 mar 2024 | 19,93 | 19,93 | 19,61 | 19,72 | 19,72 | 42.501 |
| 13 mar 2024 | 19,75 | 19,88 | 19,57 | 19,70 | 19,70 | 76.997 |
| 12 mar 2024 | 20,00 | 20,28 | 19,68 | 19,73 | 19,73 | 36.935 |
| 11 mar 2024 | 20,00 | 20,26 | 19,97 | 20,00 | 20,00 | 44.172 |
| 08 mar 2024 | 20,00 | 20,18 | 19,76 | 20,12 | 20,12 | 29.911 |
| 07 mar 2024 | 19,62 | 19,98 | 19,55 | 19,76 | 19,76 | 25.691 |
| 06 mar 2024 | 19,60 | 19,85 | 19,57 | 19,62 | 19,62 | 34.614 |
| 05 mar 2024 | 19,65 | 19,65 | 19,48 | 19,57 | 19,57 | 21.617 |
| 04 mar 2024 | 19,72 | 19,94 | 19,62 | 19,68 | 19,68 | 14.513 |
| 01 mar 2024 | 19,75 | 19,96 | 19,54 | 19,70 | 19,70 | 35.223 |
| 29 feb 2024 | 19,59 | 19,89 | 19,57 | 19,81 | 19,81 | 65.294 |
| 28 feb 2024 | 20,08 | 20,08 | 19,32 | 19,57 | 19,57 | 47.309 |
| 27 feb 2024 | 19,96 | 19,96 | 19,71 | 19,80 | 19,80 | 23.300 |
| 26 feb 2024 | 20,06 | 20,10 | 19,86 | 19,90 | 19,90 | 40.940 |
| 23 feb 2024 | 20,16 | 20,24 | 20,06 | 20,16 | 20,16 | 28.917 |
| 22 feb 2024 | 20,24 | 20,24 | 20,04 | 20,16 | 20,16 | 25.652 |
| 21 feb 2024 | 19,99 | 20,18 | 19,90 | 20,04 | 20,04 | 34.724 |
| 20 feb 2024 | 20,14 | 20,14 | 19,64 | 19,90 | 19,90 | 40.642 |
| 19 feb 2024 | 20,12 | 20,22 | 19,92 | 20,04 | 20,04 | 15.475 |
| 16 feb 2024 | 20,10 | 20,12 | 19,80 | 20,00 | 20,00 | 30.220 |
| 15 feb 2024 | 19,85 | 20,22 | 19,72 | 20,06 | 20,06 | 35.065 |
| 14 feb 2024 | 19,68 | 19,89 | 19,40 | 19,70 | 19,70 | 40.289 |
| 13 feb 2024 | 20,14 | 20,16 | 19,62 | 19,64 | 19,64 | 29.652 |
| 12 feb 2024 | 20,00 | 20,16 | 19,92 | 20,16 | 20,16 | 32.805 |
| 09 feb 2024 | 20,32 | 20,40 | 19,92 | 19,94 | 19,94 | 34.576 |
| 08 feb 2024 | 20,24 | 20,38 | 20,10 | 20,36 | 20,36 | 45.383 |
| 07 feb 2024 | 20,14 | 20,26 | 20,04 | 20,04 | 20,04 | 59.771 |
| 06 feb 2024 | 20,22 | 20,32 | 20,08 | 20,16 | 20,16 | 43.822 |
| 05 feb 2024 | 20,04 | 20,32 | 19,95 | 20,20 | 20,20 | 40.738 |
| 02 feb 2024 | 20,54 | 20,54 | 19,93 | 20,00 | 20,00 | 37.346 |
| 01 feb 2024 | 20,80 | 20,80 | 20,18 | 20,22 | 20,22 | 44.128 |
| 31 ene 2024 | 20,94 | 20,96 | 20,60 | 20,82 | 20,82 | 55.006 |
| 30 ene 2024 | 21,12 | 21,20 | 20,88 | 20,94 | 20,94 | 21.257 |
| 29 ene 2024 | 21,30 | 21,38 | 20,76 | 21,08 | 21,08 | 36.123 |
| 26 ene 2024 | 20,82 | 21,12 | 20,82 | 21,04 | 21,04 | 28.589 |
| 25 ene 2024 | 20,72 | 21,10 | 20,72 | 21,10 | 21,10 | 28.012 |
| 24 ene 2024 | 20,80 | 21,02 | 20,76 | 21,00 | 21,00 | 48.755 |
| 23 ene 2024 | 21,12 | 21,12 | 20,64 | 20,68 | 20,68 | 44.820 |
| 22 ene 2024 | 21,18 | 21,26 | 20,82 | 21,12 | 21,12 | 37.585 |
| 19 ene 2024 | 21,04 | 21,10 | 20,78 | 20,94 | 20,94 | 58.220 |
| 18 ene 2024 | 21,36 | 21,36 | 20,90 | 20,90 | 20,90 | 36.561 |
| 17 ene 2024 | 21,10 | 21,10 | 20,72 | 20,90 | 20,90 | 28.660 |
| 16 ene 2024 | 21,28 | 21,64 | 21,24 | 21,32 | 21,32 | 20.401 |
| 15 ene 2024 | 22,02 | 22,08 | 21,44 | 21,58 | 21,58 | 24.502 |
| 12 ene 2024 | 22,28 | 22,70 | 21,86 | 21,92 | 21,92 | 71.028 |
| 11 ene 2024 | 22,24 | 22,42 | 22,10 | 22,22 | 22,22 | 73.603 |
| 11 ene 2024 | 0.64 Dividendo | |||||
| 10 ene 2024 | 22,58 | 22,94 | 22,50 | 22,88 | 22,24 | 100.776 |
| 09 ene 2024 | 22,26 | 22,70 | 22,24 | 22,68 | 22,05 | 53.484 |
| 08 ene 2024 | 22,40 | 22,52 | 22,04 | 22,44 | 21,81 | 26.421 |
| 05 ene 2024 | 22,46 | 22,50 | 22,14 | 22,44 | 21,81 | 26.124 |
| 04 ene 2024 | 22,22 | 22,44 | 22,10 | 22,44 | 21,81 | 48.198 |
| 03 ene 2024 | 22,20 | 22,60 | 22,02 | 22,14 | 21,52 | 30.186 |
| 02 ene 2024 | 22,44 | 22,62 | 22,28 | 22,44 | 21,81 | 38.629 |
| 29 dic 2023 | 22,40 | 22,50 | 22,16 | 22,20 | 21,58 | 60.274 |
| 28 dic 2023 | 22,44 | 22,52 | 22,14 | 22,42 | 21,79 | 30.023 |
| 27 dic 2023 | 22,22 | 22,50 | 22,12 | 22,40 | 21,77 | 39.581 |
| 22 dic 2023 | 22,30 | 22,42 | 22,12 | 22,22 | 21,60 | 19.430 |
| 21 dic 2023 | 22,44 | 22,54 | 22,26 | 22,28 | 21,66 | 48.488 |
| 20 dic 2023 | 21,96 | 22,64 | 21,96 | 22,54 | 21,91 | 52.012 |
| 19 dic 2023 | 22,32 | 22,38 | 22,14 | 22,38 | 21,75 | 62.386 |
| 18 dic 2023 | 22,08 | 22,38 | 21,96 | 22,14 | 21,52 | 44.475 |
| 15 dic 2023 | 21,66 | 22,26 | 21,66 | 22,26 | 21,64 | 368.346 |
| 14 dic 2023 | 21,20 | 22,12 | 21,20 | 21,82 | 21,21 | 63.397 |
| 13 dic 2023 | 21,30 | 21,32 | 21,04 | 21,06 | 20,47 | 39.448 |
| 12 dic 2023 | 21,40 | 21,48 | 21,06 | 21,20 | 20,61 | 48.055 |
| 11 dic 2023 | 21,36 | 21,40 | 21,08 | 21,30 | 20,70 | 44.589 |
| 08 dic 2023 | 21,46 | 21,50 | 21,20 | 21,38 | 20,78 | 39.726 |
| 07 dic 2023 | 22,00 | 22,00 | 21,12 | 21,24 | 20,65 | 36.964 |
| 06 dic 2023 | 21,14 | 21,52 | 21,14 | 21,48 | 20,88 | 40.392 |
| 05 dic 2023 | 21,80 | 21,90 | 21,28 | 21,50 | 20,90 | 40.145 |
| 04 dic 2023 | 21,90 | 22,16 | 21,70 | 21,72 | 21,11 | 38.110 |
| 01 dic 2023 | 21,44 | 21,80 | 21,44 | 21,80 | 21,19 | 27.424 |
| *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.