Mercados españoles abiertos en 5 hrs 17 min

Euroespes, S.A. (EEP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,4400-0,0100 (-2,22%)
Al cierre: 12:00PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 20210,45000,45000,45000,45000,4500-
10 jun 20210,45000,45000,45000,45000,4500-
09 jun 20210,45000,45000,45000,45000,4500-
08 jun 20210,44000,44000,44000,45000,450029
07 jun 20210,45000,45000,45000,45000,45009971
04 jun 20210,45000,45000,45000,45000,4500-
03 jun 20210,45000,45000,45000,45000,4500-
02 jun 20210,45000,45000,45000,45000,4500-
01 jun 20210,45000,45000,45000,45000,4500-
31 may 20210,45000,45000,45000,45000,4500-
28 may 20210,45000,45000,45000,45000,4500-
27 may 20210,45000,45000,45000,45000,4500-
26 may 20210,45000,45000,45000,45000,4500-
25 may 20210,45000,45000,45000,45000,4500-
24 may 20210,45000,45000,45000,45000,4500-
21 may 20210,45000,45000,45000,45000,4500-
20 may 20210,45000,45000,45000,45000,4500-
19 may 20210,45000,45000,45000,45000,4500-
18 may 20210,45000,45000,45000,45000,45002981
17 may 20210,45000,45000,45000,45000,4500-
14 may 20210,45000,45000,45000,45000,45007500
13 may 20210,45000,45000,45000,45000,45005000
12 may 20210,46000,46000,46000,46000,4600-
11 may 20210,45000,46000,45000,46000,460013.551
10 may 20210,44200,44200,44200,44200,44202500
07 may 20210,45000,45000,45000,45000,450016.200
06 may 20210,45600,45600,45000,45000,45007000
05 may 20210,46600,46600,46600,46600,46606337
04 may 20210,49400,49400,49000,49000,490025.500
03 may 20210,51000,51000,51000,51000,510025.000
30 abr 20210,52000,52000,52000,52000,520020.000
29 abr 20210,51000,52000,51000,52000,520010.232
28 abr 20210,49000,49000,49000,49000,490026.633
27 abr 20210,48400,48400,47800,47800,478025.500
26 abr 20210,48000,48000,48000,48000,480029.170
23 abr 20210,49000,49000,46800,46800,468020.060
22 abr 20210,48200,49400,48200,49400,494010.000
21 abr 20210,46000,47200,46000,47200,472020.000
20 abr 20210,45000,45000,45000,45000,45006000
19 abr 20210,44000,44000,44000,44000,440018.500
16 abr 20210,43000,43000,43000,43000,43002000
15 abr 20210,42600,42600,42600,42600,4260-
14 abr 20210,42600,42600,42600,42600,4260-
13 abr 20210,42600,42600,42600,42600,426015.457
12 abr 20210,43000,43000,43000,43000,4300600
09 abr 20210,44600,44600,44600,44600,44601000
08 abr 20210,44600,44600,44600,44600,44601000
07 abr 20210,43600,43600,43600,43600,436018.903
06 abr 20210,43600,44600,43600,44600,44608536
01 abr 20210,42600,43600,42600,43600,43609000
31 mar 20210,42600,42600,42600,42600,4260-
30 mar 20210,42600,42600,42600,42600,4260-
29 mar 20210,42600,42600,42600,42600,42602504
26 mar 20210,44200,44200,43200,43200,432055.496
25 mar 20210,45000,46400,45000,46400,464013.750
24 mar 20210,41800,43000,41800,43000,430010.232
23 mar 20210,41800,41800,41200,41200,412039.000
22 mar 20210,43800,43800,41800,41800,418014.000
19 mar 20210,43800,43800,43800,43800,43806001
18 mar 20210,42200,43800,42200,43800,438015.400
17 mar 20210,42200,44200,42200,44200,442025.400
16 mar 20210,41600,42000,41600,42000,420012.400
15 mar 20210,41200,41200,41200,41200,412012.400
12 mar 20210,41200,41200,41200,41200,41208300
11 mar 20210,43200,43200,43000,43000,43006200
10 mar 20210,46400,46400,45000,45000,45002075
09 mar 20210,50000,50000,47800,47800,47806500
08 mar 20210,51000,51000,51000,51000,51005700
05 mar 20210,49800,49800,49800,49800,4980-
04 mar 20210,49000,49800,49000,49800,49805651
03 mar 20210,49000,49000,49000,49000,49005200
02 mar 20210,49000,49000,49000,49000,49005200
01 mar 20210,48600,48600,48600,48600,48607749
26 feb 20210,51000,51000,51000,51000,5100250
25 feb 20210,52000,52000,52000,52000,5200500
24 feb 20210,53000,53000,53000,53000,5300-
23 feb 20210,53000,53000,53000,53000,5300-
22 feb 20210,53000,53000,53000,53000,5300500
19 feb 20210,53000,53000,53000,53000,53004000
18 feb 20210,54000,54000,54000,54000,54007700
17 feb 20210,57000,57000,55000,55000,55006501
16 feb 20210,55000,56000,55000,56000,56009562
15 feb 20210,52500,52500,52500,52500,5250-
12 feb 20210,52500,52500,52500,52500,5250-
11 feb 20210,52500,52500,52500,52500,52505200
10 feb 20210,48800,50000,48800,50000,50005461
09 feb 20210,47800,48800,47800,48800,48805899
08 feb 20210,46800,46800,46800,46800,46804000
05 feb 20210,46400,46400,46400,46400,4640-
04 feb 20210,46600,46600,46400,46400,46402820
03 feb 20210,47400,47400,47400,47400,4740-
02 feb 20210,47400,47400,47400,47400,4740-
01 feb 20210,47400,47400,47400,47400,4740-
29 ene 20210,47400,47400,47400,47400,4740-
28 ene 20210,47400,47400,47400,47400,4740-
27 ene 20210,47400,47400,47400,47400,47402800
26 ene 20210,47400,47400,47400,47400,4740800
25 ene 20210,48400,48400,48400,48400,4840-
22 ene 20210,48400,48400,48400,48400,48406000
21 ene 20210,49600,49600,49600,49600,4960-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...