Mercados españoles cerrados en 5 hrs 39 min

Ercros, S.A. (ECR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,5100-0,0100 (-0,28%)
A partir del 11:34AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20243,51503,51503,51003,51003,510025.414
30 abr 20243,52003,53003,51503,52003,520052.108
29 abr 20243,53503,54503,51503,52503,525084.429
26 abr 20243,54003,54503,53003,53003,530045.526
25 abr 20243,54503,54503,53003,53503,535048.100
24 abr 20243,53503,54503,53003,53003,530049.197
23 abr 20243,54503,54503,53503,53503,535031.504
22 abr 20243,55003,55503,53503,54503,545039.756
19 abr 20243,53503,55003,53003,55003,550067.167
18 abr 20243,54003,55003,53003,54503,545054.665
17 abr 20243,53503,55003,53003,54003,540050.424
16 abr 20243,54503,54503,53003,53003,530049.545
15 abr 20243,55003,55503,54003,54003,540066.869
12 abr 20243,56003,57503,54503,55503,555054.830
11 abr 20243,57003,57003,54003,55503,555056.735
10 abr 20243,56503,58003,55503,55503,5550123.189
09 abr 20243,58503,59003,55503,58003,580090.540
08 abr 20243,59003,59503,56003,56003,560051.451
05 abr 20243,58003,59003,57003,57503,575075.864
04 abr 20243,56003,60003,56003,59003,5900222.997
03 abr 20243,55003,56503,53003,56003,5600135.657
02 abr 20243,50003,57003,50003,55003,5500255.309
28 mar 20243,49003,51003,47503,51003,5100298.783
27 mar 20243,48003,50003,47503,50003,5000199.027
26 mar 20243,47003,48503,47003,47003,470091.159
25 mar 20243,48003,48003,46003,47003,470051.071
22 mar 20243,48003,49003,45503,45503,4550188.514
21 mar 20243,46003,48503,45003,47003,4700208.967
20 mar 20243,45503,46503,44503,45503,4550123.030
19 mar 20243,44503,47003,42503,44003,4400167.048
18 mar 20243,45003,46503,44003,46503,4650137.425
15 mar 20243,45003,46003,43003,44003,440083.005
14 mar 20243,46003,46003,43503,45003,450078.495
13 mar 20243,46003,46503,44003,44503,445073.770
12 mar 20243,43503,49003,43003,43503,4350273.612
11 mar 20243,42003,44003,42003,42503,4250180.533
08 mar 20243,42503,43503,41003,41503,4150310.363
07 mar 20243,42003,42503,41003,42003,4200411.181
06 mar 20243,42003,43503,40003,42003,4200732.809
05 mar 20243,42503,54003,33503,42003,42004.492.536
04 mar 20242,59002,62002,55002,56002,5600166.408
01 mar 20242,47502,57002,46502,56502,565093.614
29 feb 20242,43002,46502,41502,46502,4650101.405
28 feb 20242,54002,58502,41002,41002,4100245.813
27 feb 20242,35002,64002,34502,53002,5300389.103
26 feb 20242,33002,35002,27502,30502,3050135.418
23 feb 20242,30002,36502,27502,31002,3100182.109
22 feb 20242,30002,31502,28002,28002,280048.602
21 feb 20242,28002,31502,28002,28502,285032.014
20 feb 20242,28002,31002,26002,31002,310088.470
19 feb 20242,26502,30502,26502,30002,300038.797
16 feb 20242,33002,33002,28002,29002,290044.286
15 feb 20242,33002,34002,29502,33002,330052.733
14 feb 20242,27502,32502,27502,32502,325073.970
13 feb 20242,34002,35002,27002,29002,2900131.458
12 feb 20242,35002,38002,34502,36502,3650118.809
09 feb 20242,41002,41002,35002,37002,370071.744
08 feb 20242,43502,43502,40502,41002,410026.084
07 feb 20242,47502,47502,39002,40502,405090.950
06 feb 20242,43002,48002,42502,47002,470028.673
05 feb 20242,47502,48502,43002,43502,435067.275
02 feb 20242,48002,49502,46502,47002,470033.346
01 feb 20242,50502,51002,46002,46002,460021.756
31 ene 20242,47002,48502,46002,47502,475028.656
30 ene 20242,52002,52002,46502,48502,485043.861
29 ene 20242,50502,52502,48002,51002,510028.797
26 ene 20242,46502,53502,46502,50002,5000100.100
25 ene 20242,53502,54002,46002,48002,480073.219
24 ene 20242,47502,54002,47502,52502,525070.501
23 ene 20242,50502,50502,47002,50002,500024.710
22 ene 20242,47002,50002,47002,49002,490020.777
19 ene 20242,46502,50502,45002,45002,450057.322
18 ene 20242,46002,51002,45002,47002,470054.498
17 ene 20242,49002,49502,43502,47002,470078.778
16 ene 20242,56502,56502,49002,51502,5150137.443
15 ene 20242,56502,57002,55002,56502,565030.064
12 ene 20242,61002,61502,58002,58502,585019.232
11 ene 20242,62002,62502,57002,57502,575049.194
10 ene 20242,57502,60002,56002,59502,595031.506
09 ene 20242,65002,65002,56502,57002,5700102.567
08 ene 20242,65002,68502,61002,66002,660078.342
05 ene 20242,74002,74002,64002,67502,675068.540
04 ene 20242,66502,70502,65002,70502,705061.703
03 ene 20242,69502,71502,63502,64502,645092.261
02 ene 20242,65002,70002,64502,69002,690088.090
29 dic 20232,70002,72502,64002,64002,6400176.256
28 dic 20232,68002,71002,67502,68502,6850140.563
27 dic 20232,62002,68002,62002,65502,6550167.594
22 dic 20232,67502,70502,62502,62502,625095.089
21 dic 20232,70502,71002,67002,70502,705072.626
20 dic 20232,77002,77502,70502,71002,7100123.750
19 dic 20232,68002,75002,67002,75002,7500170.352
18 dic 20232,60002,68002,59502,67002,6700271.565
15 dic 20232,57002,62502,57002,57502,5750187.733
14 dic 20232,50002,57502,50002,55502,5550166.482
13 dic 20232,46502,51502,46002,48502,485086.610
12 dic 20232,48502,50502,46502,47502,4750122.576
11 dic 20232,48002,49002,45002,48502,485059.070
08 dic 20232,43002,48002,42502,46502,465059.147
07 dic 20232,45002,45002,40002,43002,4300103.441
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...