Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,5100-0,0150 (-0,98%)
Al cierre: 05:35PM CET
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 20231,58001,58001,49001,51001,510022.800
04 dic 20231,58001,58001,52501,52501,525011.104
01 dic 20231,63001,63001,52501,57001,570011.636
30 nov 20231,65001,68001,56001,60501,605042.181
29 nov 20231,66001,77001,61001,65501,655093.695
28 nov 20231,47001,67001,42001,64001,640073.081
27 nov 20231,47501,50001,42001,45501,455023.351
24 nov 20231,47001,47001,41001,45501,455026.592
23 nov 20231,52501,52501,40001,47001,470033.086
22 nov 20231,53501,57501,43001,51001,510054.293
21 nov 20231,65001,65001,47501,52501,525039.227
20 nov 20231,62001,64001,58001,62001,62009119
17 nov 20231,65001,70001,54501,61501,615027.966
16 nov 20231,63001,79001,57501,64001,6400110.389
15 nov 20231,60001,62501,54001,55001,550029.499
14 nov 20231,42001,73501,41001,60001,6000133.482
13 nov 20231,50001,51001,42001,45001,450011.883
10 nov 20231,57001,62001,42001,50001,5000115.911
09 nov 20231,72001,80001,57001,59001,590096.426
08 nov 20232,07002,26001,68001,75001,7500290.204
07 nov 20231,21002,18001,21001,93001,9300291.358
06 nov 20231,07001,10001,05001,10001,100011.299
03 nov 20231,05001,08001,05001,05001,05003752
02 nov 20231,05001,05001,05001,05001,0500800
01 nov 20231,06001,06001,06001,06001,0600148
31 oct 20231,06001,09501,06001,06001,06001490
30 oct 20231,06001,06001,06001,06001,0600-
27 oct 20231,06001,06001,06001,06001,0600300
26 oct 20231,08001,11501,08001,11501,11503526
25 oct 20231,08001,08001,06001,06001,06002000
24 oct 20231,10001,10001,06001,06001,06003900
23 oct 20231,09001,12501,08001,08001,08007726
20 oct 20231,09001,14001,08001,14001,140015.079
19 oct 20231,05001,07501,05001,07501,07501037
18 oct 20231,06001,08001,05001,05001,05006846
17 oct 20231,08001,08001,08001,08001,0800-
16 oct 20231,08001,08001,08001,08001,08002300
13 oct 20231,12001,12001,10001,10001,10003450
12 oct 20231,10001,10001,10001,10001,10006000
11 oct 20231,10001,12001,10001,11001,11005495
10 oct 20231,08001,13001,05001,10001,100010.909
09 oct 20231,09001,11001,05001,11001,110010.200
06 oct 20231,10001,10001,09001,09001,090012.486
05 oct 20231,13001,13001,13001,13001,1300420
04 oct 20231,15001,15001,11001,11001,11005036
03 oct 20231,17001,17001,15001,15001,15003580
02 oct 20231,18501,19001,17001,17001,170025.954
29 sept 20231,19001,24501,17501,24501,24505460
28 sept 20231,25001,25001,19001,19001,1900963
27 sept 20231,38501,38501,23001,25001,250019.002
26 sept 20231,36001,36001,36001,36001,3600-
25 sept 20231,36001,36001,36001,36001,3600-
22 sept 20231,36001,36001,36001,36001,36001121
21 sept 20231,38001,38501,33001,33501,33506441
20 sept 20231,42001,42001,38001,40001,40004300
19 sept 20231,46001,46001,46001,46001,4600-
18 sept 20231,46001,46001,46001,46001,4600-
15 sept 20231,46001,46001,46001,46001,4600-
14 sept 20231,46001,46001,46001,46001,4600-
13 sept 20231,48001,48001,44501,46001,460010.450
12 sept 20231,53501,54001,47501,47501,47506523
11 sept 20231,50001,53001,50001,50501,50506390
08 sept 20231,50001,50001,50001,50001,5000-
07 sept 20231,51001,51001,48001,50001,50001940
06 sept 20231,50501,51001,50501,51001,51001160
05 sept 20231,54001,54001,53001,53001,53002370
04 sept 20231,58501,59001,50501,51501,51503260
01 sept 20231,50001,50001,50001,50001,5000-
31 ago 20231,56001,56001,50001,50001,50001169
30 ago 20231,53001,53001,53001,53001,5300321
29 ago 20231,65001,65001,52001,56001,560014.982
28 ago 20231,58001,66001,58001,61001,610015.605
25 ago 20231,54001,65001,54001,54001,54004160
24 ago 20231,58001,58001,53001,58001,58001672
23 ago 20231,57001,57001,57001,57001,5700-
22 ago 20231,57001,57001,57001,57001,5700-
21 ago 20231,45001,57001,45001,57001,57001605
18 ago 20231,54001,54001,49001,52501,52504875
17 ago 20231,59501,59501,48001,48501,48501204
16 ago 20231,63001,63001,39501,54501,545032.250
15 ago 20231,72001,72001,72001,72001,7200-
14 ago 20231,67501,72001,66001,72001,72004850
11 ago 20231,67501,67501,67501,67501,6750-
10 ago 20231,72501,72501,66001,67501,67503304
09 ago 20231,73001,73001,69001,69001,6900604
08 ago 20231,72001,72001,69001,71001,710015.430
07 ago 20231,74001,74001,74001,74001,7400-
04 ago 20231,74001,74001,74001,74001,7400212
03 ago 20231,78501,78501,72501,72501,7250721
02 ago 20231,76501,76501,76501,76501,7650-
01 ago 20231,78001,78501,71501,76501,765022.390
31 jul 20231,70001,70001,70001,70001,700010
28 jul 20231,77001,78001,68501,69001,69005374
27 jul 20231,74001,74001,68001,68001,68002062
26 jul 20231,74001,74001,74001,74001,7400-
25 jul 20231,74001,74001,74001,74001,74001500
24 jul 20231,73001,79501,68001,68001,68004044
21 jul 20231,71001,87001,69001,73001,730033.655
20 jul 20231,79001,79001,72501,72501,7250795
19 jul 20231,79001,79001,79001,79001,7900-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...