Mercados españoles cerrados en 5 hrs 20 min

Asturiana de Laminados, S.A. (ELZ.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,8800+0,0400 (+4,76%)
A partir del 11:29AM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct. 20200,87500,90000,87500,88000,880031.284
23 oct. 20200,87500,87500,84000,84000,840017.060
22 oct. 20200,84000,87500,84000,87500,875011.520
21 oct. 20200,88000,88000,88000,88000,88007.222
20 oct. 20200,88000,88000,86000,86000,86005.520
19 oct. 20200,84500,84500,84000,84000,840010.428
16 oct. 20200,84500,84500,83000,83000,830020.085
15 oct. 20200,85000,87000,85000,87000,870010.660
14 oct. 20200,87000,91500,85000,87000,870049.127
13 oct. 20200,86000,89000,86000,87000,87003.605
12 oct. 20200,90000,90000,85000,89500,89506.080
09 oct. 20200,86000,92000,85000,89000,890061.059
08 oct. 20200,85500,85500,85500,85500,85503.779
07 oct. 20200,85000,90000,84000,84000,840030.594
06 oct. 20200,92000,92000,80500,84000,8400255.365
05 oct. 20200,80500,94500,80500,93000,9300114.399
02 oct. 20200,86000,86000,78500,86000,86008.835
01 oct. 20200,82000,86000,82000,86000,86003.682
30 sept. 20200,79000,82000,79000,82000,820050.706
29 sept. 20200,76000,79000,76000,79000,790038.432
28 sept. 20200,79000,79000,76000,76000,76002.453
25 sept. 20200,75500,80000,75000,75000,75009.164
24 sept. 20200,77000,77000,76000,76500,76508.947
23 sept. 20200,81500,83500,80000,80000,800010.185
22 sept. 20200,80000,80000,77000,78000,780019.737
21 sept. 20200,83000,83000,75000,80000,800050.791
18 sept. 2020------
17 sept. 20200,84500,84500,84000,84500,845018.550
16 sept. 20200,84000,86500,83000,83000,830013.539
15 sept. 20200,85500,85500,84500,85500,85507.720
14 sept. 20200,84500,84500,84000,84000,84003.000
11 sept. 20200,85000,85500,83500,84000,84008.665
10 sept. 20200,85500,85500,83000,84000,840019.957
09 sept. 20200,84500,85500,84500,85500,855012.996
08 sept. 20200,86000,88000,84500,88000,880012.205
07 sept. 20200,87000,87000,85000,87000,870067.365
04 sept. 20200,84000,91000,84000,90000,900080.035
03 sept. 20200,88000,88000,84000,84000,84008.000
02 sept. 20200,87500,88000,82500,88000,880051.860
01 sept. 20200,86000,87000,82500,85000,850034.408
31 ago. 20200,88000,89500,84000,88000,880047.380
28 ago. 20200,88500,88500,88500,88500,88501.570
27 ago. 20200,88500,88500,87000,88500,88504.430
26 ago. 20200,87500,91500,87000,91000,910032.852
25 ago. 20200,90000,90000,85000,87000,8700114.593
24 ago. 20200,91000,91500,85000,88000,880023.715
21 ago. 20200,86500,90000,86500,90000,90003.203
20 ago. 20200,87500,91000,87500,90500,905014.996
19 ago. 20200,89500,90000,84000,89000,8900170.949
18 ago. 20200,89000,92000,92000,92000,920010.609
17 ago. 20200,89000,90500,89000,90500,90505.933
14 ago. 20200,89500,89500,89000,89000,89007.000
13 ago. 20200,89500,92500,89000,92500,925017.700
12 ago. 20200,92000,93500,90000,92000,920040.935
11 ago. 20200,92500,98500,92000,96500,965055.840
10 ago. 20200,88500,90000,88500,90000,90002.296
07 ago. 20200,88000,93000,88000,93000,93003.060
06 ago. 20200,94000,94000,94000,94000,94005.000
05 ago. 20200,91500,94000,91500,93000,93003.100
04 ago. 20200,91500,92000,91500,92000,920010.816
03 ago. 20200,88500,91500,87000,87500,875011.150
31 jul. 20200,92500,92500,88500,91000,910019.686
30 jul. 20200,92500,92500,87500,90500,905021.585
29 jul. 20200,97500,97500,94500,95000,95009.861
28 jul. 20200,92000,96500,90000,95500,95506.055
27 jul. 20200,96500,96500,92000,92000,920013.674
24 jul. 20200,95001,00000,94000,96500,965047.441
23 jul. 20200,98001,02000,93500,98500,985048.443
22 jul. 20200,94001,00000,94000,94500,945059.052
21 jul. 20201,06001,28000,97000,97500,9750568.184
20 jul. 2020------
17 jul. 20200,87500,92000,85500,92000,920072.571
16 jul. 20200,85000,89500,83500,89000,890055.811
15 jul. 20200,87000,91000,84500,85500,855019.431
14 jul. 20200,89500,89500,84500,87000,870013.522
13 jul. 20200,88000,89000,84500,89000,89009.881
10 jul. 20200,89000,90000,87000,89000,890010.327
09 jul. 20200,89500,91500,86000,87000,870023.899
08 jul. 20200,91500,92000,86000,86000,860037.891
07 jul. 20200,85000,92000,81000,91500,9150134.647
06 jul. 20200,89500,89500,81000,85000,850089.046
03 jul. 20200,88000,89000,87500,87500,875010.620
02 jul. 20200,87000,91000,87000,90000,900037.955
01 jul. 20200,89000,89500,83500,87000,870099.319
30 jun. 20200,92500,92500,88500,89500,895030.258
29 jun. 20200,89000,93000,89000,91000,910058.075
26 jun. 20200,92500,97000,92500,92500,925028.075
25 jun. 20200,97000,97000,88000,92500,925052.043
24 jun. 20200,93000,98000,93000,95000,950015.650
23 jun. 20200,91000,99000,89000,98000,980060.725
22 jun. 20200,97000,99000,91500,92000,9200107.394
19 jun. 20201,00001,04000,93001,01001,0100148.575
18 jun. 20200,93001,06000,93000,98000,9800347.926
17 jun. 20200,88000,93000,87000,93000,9300113.604
16 jun. 20200,94000,94000,85500,89500,895044.686
15 jun. 20200,94000,94000,88500,91500,915022.549
12 jun. 20200,91000,95000,91000,91000,910028.297
11 jun. 20200,90000,94000,89000,89000,890018.532
10 jun. 20200,93001,00000,91500,91500,915054.984
09 jun. 20200,94000,94000,88000,92000,920033.277
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...