Mercados españoles cerrados

Ercros, S.A. (ECR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,5100+0,0100 (+0,29%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 dic 20232,45002,46002,42502,44502,445089.489
05 dic 20232,45502,47502,44002,45002,450057.776
04 dic 20232,46502,51002,46002,48002,4800137.001
01 dic 20232,49002,49002,45002,48502,485055.818
30 nov 20232,49502,49502,45002,46002,4600134.969
29 nov 20232,46502,50002,46502,49002,490073.897
28 nov 20232,49502,49502,44502,46502,465090.699
27 nov 20232,48502,51502,48002,48002,480057.157
24 nov 20232,50002,50502,48002,50002,500053.672
23 nov 20232,48502,53002,48502,50502,505065.070
22 nov 20232,51502,55002,46502,48502,4850275.375
21 nov 20232,55502,58002,51002,52002,5200191.497
20 nov 20232,62002,64002,56002,57502,5750150.121
17 nov 20232,58002,62002,56002,59502,5950303.785
16 nov 20232,52502,58502,52002,55502,5550126.793
15 nov 20232,55502,55502,50502,53502,5350165.540
14 nov 20232,48002,55502,46002,55502,5550195.672
13 nov 20232,54502,56502,45002,46502,4650216.323
10 nov 20232,57002,60002,50002,51502,5150404.216
09 nov 20232,60002,63502,44002,59002,5900481.935
08 nov 20232,79502,85002,56002,60002,60001.156.304
07 nov 20232,86002,91002,85002,85002,850044.244
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...