Mercados españoles cerrados
S&P 500
4.564,01 -5,77 (-0,13%) Nasdaq
14.205,06 +19,57 (+0,14%) NIKKEI 225
32.775,82 -455,45 (-1,37%) Dólar/Euro
1,0784 -0,0053 (-0,49%) Petróleo Brent
77,16 -0,87 (-1,11%) Bitcoin EUR
40.638,46 +1.784,76 (+4,59%)
Endurance Motive, S.A. (END.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 1,5800 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 22.800 |
| 04 dic 2023 | 1,5800 | 1,5800 | 1,5250 | 1,5250 | 1,5250 | 11.104 |
| 01 dic 2023 | 1,6300 | 1,6300 | 1,5250 | 1,5700 | 1,5700 | 11.636 |
| 30 nov 2023 | 1,6500 | 1,6800 | 1,5600 | 1,6050 | 1,6050 | 42.181 |
| 29 nov 2023 | 1,6600 | 1,7700 | 1,6100 | 1,6550 | 1,6550 | 93.695 |
| 28 nov 2023 | 1,4700 | 1,6700 | 1,4200 | 1,6400 | 1,6400 | 73.081 |
| 27 nov 2023 | 1,4750 | 1,5000 | 1,4200 | 1,4550 | 1,4550 | 23.351 |
| 24 nov 2023 | 1,4700 | 1,4700 | 1,4100 | 1,4550 | 1,4550 | 26.592 |
| 23 nov 2023 | 1,5250 | 1,5250 | 1,4000 | 1,4700 | 1,4700 | 33.086 |
| 22 nov 2023 | 1,5350 | 1,5750 | 1,4300 | 1,5100 | 1,5100 | 54.293 |
| 21 nov 2023 | 1,6500 | 1,6500 | 1,4750 | 1,5250 | 1,5250 | 39.227 |
| 20 nov 2023 | 1,6200 | 1,6400 | 1,5800 | 1,6200 | 1,6200 | 9119 |
| 17 nov 2023 | 1,6500 | 1,7000 | 1,5450 | 1,6150 | 1,6150 | 27.966 |
| 16 nov 2023 | 1,6300 | 1,7900 | 1,5750 | 1,6400 | 1,6400 | 110.389 |
| 15 nov 2023 | 1,6000 | 1,6250 | 1,5400 | 1,5500 | 1,5500 | 29.499 |
| 14 nov 2023 | 1,4200 | 1,7350 | 1,4100 | 1,6000 | 1,6000 | 133.482 |
| 13 nov 2023 | 1,5000 | 1,5100 | 1,4200 | 1,4500 | 1,4500 | 11.883 |
| 10 nov 2023 | 1,5700 | 1,6200 | 1,4200 | 1,5000 | 1,5000 | 115.911 |
| 09 nov 2023 | 1,7200 | 1,8000 | 1,5700 | 1,5900 | 1,5900 | 96.426 |
| 08 nov 2023 | 2,0700 | 2,2600 | 1,6800 | 1,7500 | 1,7500 | 290.204 |
| 07 nov 2023 | 1,2100 | 2,1800 | 1,2100 | 1,9300 | 1,9300 | 291.358 |
| 06 nov 2023 | 1,0700 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 11.299 |
| 03 nov 2023 | 1,0500 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 3752 |
| 02 nov 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 800 |
| 01 nov 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 148 |
| 31 oct 2023 | 1,0600 | 1,0950 | 1,0600 | 1,0600 | 1,0600 | 1490 |
| 30 oct 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 27 oct 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 300 |
| 26 oct 2023 | 1,0800 | 1,1150 | 1,0800 | 1,1150 | 1,1150 | 3526 |
| 25 oct 2023 | 1,0800 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | 2000 |
| 24 oct 2023 | 1,1000 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 3900 |
| 23 oct 2023 | 1,0900 | 1,1250 | 1,0800 | 1,0800 | 1,0800 | 7726 |
| 20 oct 2023 | 1,0900 | 1,1400 | 1,0800 | 1,1400 | 1,1400 | 15.079 |
| 19 oct 2023 | 1,0500 | 1,0750 | 1,0500 | 1,0750 | 1,0750 | 1037 |
| 18 oct 2023 | 1,0600 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 6846 |
| 17 oct 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 16 oct 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 2300 |
| 13 oct 2023 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 3450 |
| 12 oct 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 6000 |
| 11 oct 2023 | 1,1000 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 5495 |
| 10 oct 2023 | 1,0800 | 1,1300 | 1,0500 | 1,1000 | 1,1000 | 10.909 |
| 09 oct 2023 | 1,0900 | 1,1100 | 1,0500 | 1,1100 | 1,1100 | 10.200 |
| 06 oct 2023 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 12.486 |
| 05 oct 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 420 |
| 04 oct 2023 | 1,1500 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 5036 |
| 03 oct 2023 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 3580 |
| 02 oct 2023 | 1,1850 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 25.954 |
| 29 sept 2023 | 1,1900 | 1,2450 | 1,1750 | 1,2450 | 1,2450 | 5460 |
| 28 sept 2023 | 1,2500 | 1,2500 | 1,1900 | 1,1900 | 1,1900 | 963 |
| 27 sept 2023 | 1,3850 | 1,3850 | 1,2300 | 1,2500 | 1,2500 | 19.002 |
| 26 sept 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 25 sept 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22 sept 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1121 |
| 21 sept 2023 | 1,3800 | 1,3850 | 1,3300 | 1,3350 | 1,3350 | 6441 |
| 20 sept 2023 | 1,4200 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 4300 |
| 19 sept 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 18 sept 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 15 sept 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 14 sept 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 13 sept 2023 | 1,4800 | 1,4800 | 1,4450 | 1,4600 | 1,4600 | 10.450 |
| 12 sept 2023 | 1,5350 | 1,5400 | 1,4750 | 1,4750 | 1,4750 | 6523 |
| 11 sept 2023 | 1,5000 | 1,5300 | 1,5000 | 1,5050 | 1,5050 | 6390 |
| 08 sept 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 sept 2023 | 1,5100 | 1,5100 | 1,4800 | 1,5000 | 1,5000 | 1940 |
| 06 sept 2023 | 1,5050 | 1,5100 | 1,5050 | 1,5100 | 1,5100 | 1160 |
| 05 sept 2023 | 1,5400 | 1,5400 | 1,5300 | 1,5300 | 1,5300 | 2370 |
| 04 sept 2023 | 1,5850 | 1,5900 | 1,5050 | 1,5150 | 1,5150 | 3260 |
| 01 sept 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 31 ago 2023 | 1,5600 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 1169 |
| 30 ago 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 321 |
| 29 ago 2023 | 1,6500 | 1,6500 | 1,5200 | 1,5600 | 1,5600 | 14.982 |
| 28 ago 2023 | 1,5800 | 1,6600 | 1,5800 | 1,6100 | 1,6100 | 15.605 |
| 25 ago 2023 | 1,5400 | 1,6500 | 1,5400 | 1,5400 | 1,5400 | 4160 |
| 24 ago 2023 | 1,5800 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 1672 |
| 23 ago 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 22 ago 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 21 ago 2023 | 1,4500 | 1,5700 | 1,4500 | 1,5700 | 1,5700 | 1605 |
| 18 ago 2023 | 1,5400 | 1,5400 | 1,4900 | 1,5250 | 1,5250 | 4875 |
| 17 ago 2023 | 1,5950 | 1,5950 | 1,4800 | 1,4850 | 1,4850 | 1204 |
| 16 ago 2023 | 1,6300 | 1,6300 | 1,3950 | 1,5450 | 1,5450 | 32.250 |
| 15 ago 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 14 ago 2023 | 1,6750 | 1,7200 | 1,6600 | 1,7200 | 1,7200 | 4850 |
| 11 ago 2023 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
| 10 ago 2023 | 1,7250 | 1,7250 | 1,6600 | 1,6750 | 1,6750 | 3304 |
| 09 ago 2023 | 1,7300 | 1,7300 | 1,6900 | 1,6900 | 1,6900 | 604 |
| 08 ago 2023 | 1,7200 | 1,7200 | 1,6900 | 1,7100 | 1,7100 | 15.430 |
| 07 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 04 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 212 |
| 03 ago 2023 | 1,7850 | 1,7850 | 1,7250 | 1,7250 | 1,7250 | 721 |
| 02 ago 2023 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
| 01 ago 2023 | 1,7800 | 1,7850 | 1,7150 | 1,7650 | 1,7650 | 22.390 |
| 31 jul 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 10 |
| 28 jul 2023 | 1,7700 | 1,7800 | 1,6850 | 1,6900 | 1,6900 | 5374 |
| 27 jul 2023 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 2062 |
| 26 jul 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 25 jul 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1500 |
| 24 jul 2023 | 1,7300 | 1,7950 | 1,6800 | 1,6800 | 1,6800 | 4044 |
| 21 jul 2023 | 1,7100 | 1,8700 | 1,6900 | 1,7300 | 1,7300 | 33.655 |
| 20 jul 2023 | 1,7900 | 1,7900 | 1,7250 | 1,7250 | 1,7250 | 795 |
| 19 jul 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.