Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,1000+0,0200 (+1,85%)
Al cierre: 5:15PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 20211,08001,10001,03001,10001,100045.416
21 ene. 20211,09001,12001,08001,08001,080022.380
20 ene. 20211,13001,13001,08001,13001,130045.959
19 ene. 20211,12001,14001,12001,12001,12002.468
18 ene. 20211,12001,14001,12001,14001,140015.001
15 ene. 20211,14001,14001,08001,10001,100015.100
14 ene. 20211,07001,15001,07001,15001,150047.173
13 ene. 20211,10001,11001,07001,07001,070024.140
12 ene. 20211,12001,15001,07001,10001,100070.502
11 ene. 20211,15001,15001,06001,07001,070024.544
08 ene. 20211,12001,16001,06001,13001,1300110.508
07 ene. 20211,17001,17001,10001,12001,1200140.732
06 ene. 20211,16001,18001,09001,15001,150078.505
05 ene. 20211,07001,15001,06001,12001,1200146.897
04 ene. 20211,05001,12001,04001,07001,0700160.047
31 dic. 20201,04001,06001,00001,03001,030042.734
30 dic. 20201,03001,04000,93001,02001,020066.100
29 dic. 20200,97001,06000,97000,99000,990082.638
28 dic. 20200,95000,98500,93500,98000,980013.495
24 dic. 20200,90500,99000,89500,94500,945079.550
23 dic. 20200,89000,95000,89000,90000,900021.177
22 dic. 20200,91000,92500,88500,92500,925030.440
21 dic. 20200,91500,93000,88500,93000,930016.014
18 dic. 20200,91000,94000,91000,94000,94001.161
17 dic. 20200,92000,92000,92000,92000,920012.200
16 dic. 20200,92000,93500,92000,92500,925018.997
15 dic. 20200,97000,99000,92000,92500,925039.229
14 dic. 20200,94000,95000,90000,94000,94006.955
11 dic. 20200,96500,96500,91000,92000,920028.083
10 dic. 20200,88500,98000,88500,96000,9600199.289
09 dic. 20200,85500,90000,85000,85000,8500131.416
08 dic. 20200,87500,91000,86500,86500,865077.440
07 dic. 20200,97000,97000,87000,89000,8900185.429
04 dic. 20200,96501,00000,95501,00001,0000125.239
03 dic. 20201,00001,03000,95000,99000,9900292.858
02 dic. 20200,95000,97500,91500,96000,9600138.045
01 dic. 20200,93001,08000,90500,93000,9300364.266
30 nov. 20200,90000,93000,88000,89000,890077.225
27 nov. 20200,88000,89500,88000,89500,895013.232
26 nov. 20200,88000,88000,84500,88000,880016.557
25 nov. 20200,87000,89500,84000,88500,885019.826
24 nov. 20200,89000,89500,83500,83500,835010.550
23 nov. 20200,84000,89500,84000,87000,870034.770
20 nov. 20200,87000,87000,82500,83000,830026.700
19 nov. 20200,82500,82500,82500,85000,8500400
18 nov. 20200,84000,85000,82000,85000,850011.850
17 nov. 20200,85500,85500,84000,84000,840018.100
16 nov. 20200,88000,88000,85500,88000,88006.283
13 nov. 20200,88000,90000,85000,88000,880028.784
12 nov. 20200,85000,88000,82000,87500,875033.791
11 nov. 20200,84000,84000,83000,84000,840012.761
10 nov. 20200,82500,84000,82500,84000,840015.946
09 nov. 20200,79000,83000,79000,81500,815026.076
06 nov. 20200,82000,82000,80500,80500,80503.052
05 nov. 20200,82000,82000,82000,82000,82002.439
04 nov. 20200,79000,84000,79000,82000,820017.605
03 nov. 20200,84000,85000,77000,82000,820057.240
02 nov. 20200,85000,85000,85000,85000,85002.339
30 oct. 20200,82000,85000,82000,85000,85006.833
29 oct. 20200,82000,85000,80000,82000,820054.408
28 oct. 20200,85500,88000,83500,83500,835018.273
27 oct. 20200,93000,98000,85000,88500,885064.563
26 oct. 20200,87500,93000,87500,93000,930068.349
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...