Mercados españoles abiertos en 7 hrs 39 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9700-0,0300 (-1,50%)
Al cierre: 03:33PM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 20232,00002,00001,97001,97001,97006900
06 feb 20231,99002,04001,99002,00002,00004402
03 feb 20232,00002,07001,96001,96001,9600102
02 feb 20232,04002,04001,96002,04002,04009747
01 feb 20231,96002,00001,96002,00002,00002002
31 ene 20231,96001,96001,96001,96001,96001
30 ene 20231,97001,99001,96001,96001,96002911
27 ene 20231,95002,02001,95002,02002,02003510
26 ene 20232,00002,02002,00002,00002,00001600
25 ene 20231,96002,00001,95001,95001,95002300
24 ene 20231,96001,96001,96001,96001,9600700
23 ene 20232,09002,10002,01002,01002,01005803
20 ene 20232,02002,09002,02002,09002,09003170
19 ene 20232,10002,22002,06002,07002,070036.228
18 ene 20231,90002,16001,88002,14002,140032.761
17 ene 20231,92501,94001,90001,90001,90001652
16 ene 20231,87001,94001,87001,88501,88507426
13 ene 20231,88501,95001,87001,87001,870011.211
12 ene 20231,90001,92501,90001,90001,90002301
11 ene 20231,87001,94001,87001,88001,88004540
10 ene 20231,91001,98001,87001,88001,88004712
09 ene 20231,87001,90001,87001,87001,8700876
06 ene 20231,92501,98501,86001,87001,87008731
05 ene 20231,80002,09001,80001,92501,925025.773
04 ene 20231,81001,88501,81001,82001,82001367
03 ene 20231,97001,97001,84001,84001,840023.981
02 ene 20232,09002,09001,91001,99001,990027.922
30 dic 20221,78002,13001,78002,09002,090037.951
29 dic 20221,74001,82001,73501,82001,820022.097
28 dic 20221,73501,79001,73001,73501,735011.999
27 dic 20221,72001,79001,72001,73501,73508813
23 dic 20221,68001,75501,66001,66001,66005604
22 dic 20221,65001,70001,65001,70001,70003436
21 dic 20221,61501,69501,61501,66001,66007944
20 dic 20221,67001,67001,64001,64001,64002433
19 dic 20221,73501,74001,67001,67001,670022.872
16 dic 20221,72001,81501,69001,69001,690011.533
15 dic 20221,71501,81501,70501,79001,790011.475
14 dic 20221,73001,80001,71001,71001,71008120
13 dic 20221,79001,83501,79001,79001,79004442
12 dic 20221,86001,90001,80001,80001,80007755
09 dic 20221,80501,87001,80501,86501,86501502
08 dic 20221,79501,87001,79501,87001,870020
07 dic 20221,77001,87001,70501,78001,78006940
06 dic 20221,76501,82001,69001,71501,71507602
05 dic 20221,81001,89001,74501,75001,750014.878
02 dic 20221,67001,82001,67001,82001,820017.649
01 dic 20221,65501,79501,65501,72001,720020.500
30 nov 20221,68001,72001,64501,66001,660018.502
29 nov 20221,70001,72001,63001,72001,720017.151
28 nov 20221,63001,68501,61001,62001,620024.194
25 nov 20221,72501,72501,63001,63001,630018.144
24 nov 20221,67001,73501,67001,72501,72502013
23 nov 20221,72001,77501,68001,70001,700011.807
22 nov 20221,83001,83001,71501,79501,79507544
21 nov 20221,83501,83501,83501,83501,83502239
18 nov 20221,76001,84001,76001,84001,84001161
17 nov 20221,84501,84501,84501,84501,8450-
16 nov 20221,80001,92501,80001,84501,845013.452
15 nov 20221,94001,95001,80001,80001,800030.862
14 nov 20221,97001,98001,97001,98001,9800612
11 nov 20221,96002,00001,95001,95001,95003843
10 nov 20222,10002,10001,99502,00002,00008886
09 nov 20222,19002,25002,11002,18002,180013.537
08 nov 20222,03002,40002,03002,25002,250034.801
07 nov 20222,00002,00001,92001,98001,980012.259
04 nov 20221,86001,97001,80001,96001,960021.958
03 nov 20221,82001,94001,79001,88501,885066.705
02 nov 20221,81001,88001,81001,86001,860018.466
01 nov 20221,71001,83001,71001,81001,81006595
31 oct 20221,66001,74001,66001,71001,710010.100
28 oct 20221,74001,86001,58001,70001,700034.996
27 oct 20221,86001,86001,70001,74001,740022.597
26 oct 20221,81001,83001,72001,83001,83007230
25 oct 20221,90001,90001,75001,81001,810018.840
24 oct 20221,91002,08001,85001,88001,880020.450
21 oct 20222,02002,05001,94001,94001,94005000
20 oct 20222,08002,08002,08002,12002,1200100
19 oct 20222,05002,12002,05002,12002,1200300
18 oct 20222,20002,20002,00002,12002,120022.358
17 oct 20222,12002,22002,12002,19002,190023.309
14 oct 20222,13002,20002,13002,17002,170013.705
13 oct 20222,15002,15002,15002,15002,15004000
12 oct 20222,16002,16002,16002,16002,1600-
11 oct 20222,12002,22002,12002,16002,160019.084
10 oct 20222,21002,23002,12002,12002,12008504
07 oct 20222,15002,20002,15002,20002,20005592
06 oct 20222,16002,19002,12002,18002,18007500
05 oct 20222,15002,22002,15002,22002,22002879
04 oct 20222,23002,23002,23002,23002,2300194
03 oct 20222,18002,22002,17002,22002,22005232
30 sept 20222,22002,43002,20002,25002,25008570
29 sept 20222,20002,25002,13002,23002,230011.278
28 sept 20222,26002,27002,19002,22002,22007565
27 sept 20222,25002,47002,22002,27002,270015.170
26 sept 20222,38002,40002,12002,16002,160015.603
23 sept 20222,48002,51002,36002,38002,380024.021
22 sept 20222,57002,57002,49002,53002,53009076
21 sept 20222,61002,61002,61002,61002,6100-
20 sept 20222,61002,61002,54002,61002,61005157
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...