Mercados españoles cerrados

Endurance Motive, S.A. (END.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,3900-0,0100 (-0,71%)
Al cierre: 05:13PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20241,41001,41001,38001,39001,390013.740
16 may 20241,41001,41001,38001,40001,400023.108
15 may 20241,44001,45501,40001,42001,420015.950
14 may 20241,48001,50001,42001,44001,440061.945
13 may 20241,48001,51501,44501,51501,515022.000
10 may 20241,48501,50501,43501,48501,485095.878
09 may 20241,46001,49501,43501,48501,485047.100
08 may 20241,46501,55001,45501,49501,495066.950
07 may 20241,39501,50001,39501,43001,430056.312
06 may 20241,34501,40001,34001,40001,400026.900
03 may 20241,41001,41501,33501,37001,370020.290
02 may 20241,46501,56001,35501,40001,400084.623
30 abr 20241,38501,51001,38501,49001,4900124.068
29 abr 20241,32501,39501,32501,38001,380045.152
26 abr 20241,43501,43501,33001,34501,345061.601
25 abr 20241,38501,46501,35001,41001,410053.748
24 abr 20241,33001,42001,32501,42001,420022.099
23 abr 20241,33001,35001,32001,34001,34003650
22 abr 20241,33001,34001,33001,34001,34002210
19 abr 20241,37001,38001,31501,36001,360025.535
18 abr 20241,38001,45001,37001,40501,405031.690
17 abr 20241,43001,50001,37001,42001,420050.166
16 abr 20241,43001,45001,41001,42001,420011.000
15 abr 20241,50501,56001,41001,41001,410047.687
12 abr 20241,51001,58501,46001,47001,470079.975
11 abr 20241,42501,57501,40501,53001,530071.476
10 abr 20241,40001,48001,36501,42001,420025.217
09 abr 20241,63001,70001,35001,40001,4000223.131
08 abr 20241,38501,64001,38501,60501,6050136.205
05 abr 20241,27501,39001,27501,36001,360065.886
04 abr 20241,30001,32001,26001,30001,300053.094
03 abr 20241,27001,27001,24001,26501,265018.900
02 abr 20241,22001,27501,22001,27001,270014.920
28 mar 20241,22001,24501,22001,22001,2200233
27 mar 20241,23501,25501,22001,22001,220041.909
26 mar 20241,27001,27001,23501,24001,240024.700
25 mar 20241,27001,34001,23001,24501,245037.731
22 mar 20241,40501,40501,26001,30001,300070.818
21 mar 20241,29001,46001,29001,38001,380058.844
20 mar 20241,30001,30001,29501,29501,29504575
19 mar 20241,31501,36001,30001,30001,300022.239
18 mar 20241,31001,39001,29001,34001,340028.102
15 mar 20241,26001,33001,22001,33001,330051.418
14 mar 20241,29001,29501,29001,29001,29003600
13 mar 20241,28501,32001,27001,27001,270016.905
12 mar 20241,25001,29001,24001,28001,280027.231
11 mar 20241,24001,29001,22001,27001,270039.398
08 mar 20241,28001,28001,27001,27001,270013.760
07 mar 20241,42001,42001,28001,30001,300059.813
06 mar 20241,40501,45001,38001,40001,400037.425
05 mar 20241,31001,40001,30001,39501,395062.091
04 mar 20241,27001,32001,26001,30001,300034.844
01 mar 20241,23501,29501,23501,25001,250023.723
29 feb 20241,34001,39501,21501,26001,2600190.711
28 feb 20241,23001,43501,23001,32001,3200208.825
27 feb 20241,27501,27501,23501,23501,235018.362
26 feb 20241,17001,29001,17001,25001,250033.213
23 feb 20241,21001,24001,19001,21001,210027.603
22 feb 20241,26001,31501,15001,22001,220095.009
21 feb 20241,27501,29001,23501,26001,260028.546
20 feb 20241,25501,29001,23501,26001,260017.425
19 feb 20241,30001,30001,23001,28001,280016.045
16 feb 20241,23501,35001,23501,29501,295055.094
15 feb 20241,24001,24501,21001,21001,210013.132
14 feb 20241,23001,28501,20001,22001,220065.470
13 feb 20241,35001,36001,25501,26001,260015.560
12 feb 20241,33001,39001,29001,31001,310049.862
09 feb 20241,50001,50001,36001,41001,410060.559
08 feb 20241,35001,39001,32501,33001,330011.224
07 feb 20241,36501,39001,34501,39001,390011.504
06 feb 20241,44001,54001,38001,42001,420042.170
05 feb 20241,32001,45001,32001,45001,450050.247
02 feb 20241,29001,37501,27001,35001,350041.472
01 feb 20241,30501,39501,23501,26001,260047.854
31 ene 20241,29501,36001,25501,28501,285026.126
30 ene 20241,28001,30001,25001,28001,280024.015
29 ene 20241,38501,45001,25001,30001,300075.711
26 ene 20241,37501,43001,35001,36001,360032.036
25 ene 20241,47001,50001,33501,41001,410040.431
24 ene 20241,32001,47501,28001,43001,430071.850
23 ene 20241,27501,37501,27501,37001,37005572
22 ene 20241,31001,33501,24501,31001,310010.325
19 ene 20241,29501,34501,27001,28001,28008430
18 ene 20241,33001,38001,25501,32001,320014.650
17 ene 20241,42501,43001,30001,30501,305047.512
16 ene 20241,27001,47001,24001,38001,380098.190
15 ene 20241,25001,28001,25001,25501,25502478
12 ene 20241,36001,37001,24001,25001,250040.822
11 ene 20241,37001,39501,36001,37001,37004552
10 ene 20241,40501,41501,36001,36001,360019.342
09 ene 20241,43501,43501,43501,43501,43502010
08 ene 20241,44001,45001,40501,40501,405020.168
05 ene 20241,42001,44501,40001,44001,440019.231
04 ene 20241,43001,44501,42001,42001,420015.451
03 ene 20241,43001,47001,42001,43001,43007706
02 ene 20241,47501,47501,42001,46001,460011.320
29 dic 20231,43001,46001,42001,42001,420022.623
28 dic 20231,44001,48001,42001,42501,425018.345
27 dic 20231,50001,61501,44001,46501,465084.727
22 dic 20231,52001,58001,50001,52001,520015.054
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...