Mercados españoles abiertos en 8 hrs 12 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0005 (-0,04%) Petróleo Brent
88,11 +0,09 (+0,10%) Bitcoin EUR
59.992,70 -2.129,11 (-3,43%)
Endurance Motive, S.A. (END.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:23PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1,3300 | 1,4200 | 1,3250 | 1,4200 | 1,4200 | 22.099 |
| 23 abr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 3650 |
| 22 abr 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 2210 |
| 19 abr 2024 | 1,3700 | 1,3800 | 1,3150 | 1,3600 | 1,3600 | 25.535 |
| 18 abr 2024 | 1,3800 | 1,4500 | 1,3700 | 1,4050 | 1,4050 | 31.690 |
| 17 abr 2024 | 1,4300 | 1,5000 | 1,3700 | 1,4200 | 1,4200 | 50.166 |
| 16 abr 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 11.000 |
| 15 abr 2024 | 1,5050 | 1,5600 | 1,4100 | 1,4100 | 1,4100 | 47.687 |
| 12 abr 2024 | 1,5100 | 1,5850 | 1,4600 | 1,4700 | 1,4700 | 79.975 |
| 11 abr 2024 | 1,4250 | 1,5750 | 1,4050 | 1,5300 | 1,5300 | 71.476 |
| 10 abr 2024 | 1,4000 | 1,4800 | 1,3650 | 1,4200 | 1,4200 | 25.217 |
| 09 abr 2024 | 1,6300 | 1,7000 | 1,3500 | 1,4000 | 1,4000 | 223.131 |
| 08 abr 2024 | 1,3850 | 1,6400 | 1,3850 | 1,6050 | 1,6050 | 136.205 |
| 05 abr 2024 | 1,2750 | 1,3900 | 1,2750 | 1,3600 | 1,3600 | 65.886 |
| 04 abr 2024 | 1,3000 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 53.094 |
| 03 abr 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2650 | 1,2650 | 18.900 |
| 02 abr 2024 | 1,2200 | 1,2750 | 1,2200 | 1,2700 | 1,2700 | 14.920 |
| 28 mar 2024 | 1,2200 | 1,2450 | 1,2200 | 1,2200 | 1,2200 | 233 |
| 27 mar 2024 | 1,2350 | 1,2550 | 1,2200 | 1,2200 | 1,2200 | 41.909 |
| 26 mar 2024 | 1,2700 | 1,2700 | 1,2350 | 1,2400 | 1,2400 | 24.700 |
| 25 mar 2024 | 1,2700 | 1,3400 | 1,2300 | 1,2450 | 1,2450 | 37.731 |
| 22 mar 2024 | 1,4050 | 1,4050 | 1,2600 | 1,3000 | 1,3000 | 70.818 |
| 21 mar 2024 | 1,2900 | 1,4600 | 1,2900 | 1,3800 | 1,3800 | 58.844 |
| 20 mar 2024 | 1,3000 | 1,3000 | 1,2950 | 1,2950 | 1,2950 | 4575 |
| 19 mar 2024 | 1,3150 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 22.239 |
| 18 mar 2024 | 1,3100 | 1,3900 | 1,2900 | 1,3400 | 1,3400 | 28.102 |
| 15 mar 2024 | 1,2600 | 1,3300 | 1,2200 | 1,3300 | 1,3300 | 51.418 |
| 14 mar 2024 | 1,2900 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | 3600 |
| 13 mar 2024 | 1,2850 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 16.905 |
| 12 mar 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 27.231 |
| 11 mar 2024 | 1,2400 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 39.398 |
| 08 mar 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 13.760 |
| 07 mar 2024 | 1,4200 | 1,4200 | 1,2800 | 1,3000 | 1,3000 | 59.813 |
| 06 mar 2024 | 1,4050 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 37.425 |
| 05 mar 2024 | 1,3100 | 1,4000 | 1,3000 | 1,3950 | 1,3950 | 62.091 |
| 04 mar 2024 | 1,2700 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 34.844 |
| 01 mar 2024 | 1,2350 | 1,2950 | 1,2350 | 1,2500 | 1,2500 | 23.723 |
| 29 feb 2024 | 1,3400 | 1,3950 | 1,2150 | 1,2600 | 1,2600 | 190.711 |
| 28 feb 2024 | 1,2300 | 1,4350 | 1,2300 | 1,3200 | 1,3200 | 208.825 |
| 27 feb 2024 | 1,2750 | 1,2750 | 1,2350 | 1,2350 | 1,2350 | 18.362 |
| 26 feb 2024 | 1,1700 | 1,2900 | 1,1700 | 1,2500 | 1,2500 | 33.213 |
| 23 feb 2024 | 1,2100 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 27.603 |
| 22 feb 2024 | 1,2600 | 1,3150 | 1,1500 | 1,2200 | 1,2200 | 95.009 |
| 21 feb 2024 | 1,2750 | 1,2900 | 1,2350 | 1,2600 | 1,2600 | 28.546 |
| 20 feb 2024 | 1,2550 | 1,2900 | 1,2350 | 1,2600 | 1,2600 | 17.425 |
| 19 feb 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2800 | 1,2800 | 16.045 |
| 16 feb 2024 | 1,2350 | 1,3500 | 1,2350 | 1,2950 | 1,2950 | 55.094 |
| 15 feb 2024 | 1,2400 | 1,2450 | 1,2100 | 1,2100 | 1,2100 | 13.132 |
| 14 feb 2024 | 1,2300 | 1,2850 | 1,2000 | 1,2200 | 1,2200 | 65.470 |
| 13 feb 2024 | 1,3500 | 1,3600 | 1,2550 | 1,2600 | 1,2600 | 15.560 |
| 12 feb 2024 | 1,3300 | 1,3900 | 1,2900 | 1,3100 | 1,3100 | 49.862 |
| 09 feb 2024 | 1,5000 | 1,5000 | 1,3600 | 1,4100 | 1,4100 | 60.559 |
| 08 feb 2024 | 1,3500 | 1,3900 | 1,3250 | 1,3300 | 1,3300 | 11.224 |
| 07 feb 2024 | 1,3650 | 1,3900 | 1,3450 | 1,3900 | 1,3900 | 11.504 |
| 06 feb 2024 | 1,4400 | 1,5400 | 1,3800 | 1,4200 | 1,4200 | 42.170 |
| 05 feb 2024 | 1,3200 | 1,4500 | 1,3200 | 1,4500 | 1,4500 | 50.247 |
| 02 feb 2024 | 1,2900 | 1,3750 | 1,2700 | 1,3500 | 1,3500 | 41.472 |
| 01 feb 2024 | 1,3050 | 1,3950 | 1,2350 | 1,2600 | 1,2600 | 47.854 |
| 31 ene 2024 | 1,2950 | 1,3600 | 1,2550 | 1,2850 | 1,2850 | 26.126 |
| 30 ene 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 24.015 |
| 29 ene 2024 | 1,3850 | 1,4500 | 1,2500 | 1,3000 | 1,3000 | 75.711 |
| 26 ene 2024 | 1,3750 | 1,4300 | 1,3500 | 1,3600 | 1,3600 | 32.036 |
| 25 ene 2024 | 1,4700 | 1,5000 | 1,3350 | 1,4100 | 1,4100 | 40.431 |
| 24 ene 2024 | 1,3200 | 1,4750 | 1,2800 | 1,4300 | 1,4300 | 71.850 |
| 23 ene 2024 | 1,2750 | 1,3750 | 1,2750 | 1,3700 | 1,3700 | 5572 |
| 22 ene 2024 | 1,3100 | 1,3350 | 1,2450 | 1,3100 | 1,3100 | 10.325 |
| 19 ene 2024 | 1,2950 | 1,3450 | 1,2700 | 1,2800 | 1,2800 | 8430 |
| 18 ene 2024 | 1,3300 | 1,3800 | 1,2550 | 1,3200 | 1,3200 | 14.650 |
| 17 ene 2024 | 1,4250 | 1,4300 | 1,3000 | 1,3050 | 1,3050 | 47.512 |
| 16 ene 2024 | 1,2700 | 1,4700 | 1,2400 | 1,3800 | 1,3800 | 98.190 |
| 15 ene 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2550 | 1,2550 | 2478 |
| 12 ene 2024 | 1,3600 | 1,3700 | 1,2400 | 1,2500 | 1,2500 | 40.822 |
| 11 ene 2024 | 1,3700 | 1,3950 | 1,3600 | 1,3700 | 1,3700 | 4552 |
| 10 ene 2024 | 1,4050 | 1,4150 | 1,3600 | 1,3600 | 1,3600 | 19.342 |
| 09 ene 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 2010 |
| 08 ene 2024 | 1,4400 | 1,4500 | 1,4050 | 1,4050 | 1,4050 | 20.168 |
| 05 ene 2024 | 1,4200 | 1,4450 | 1,4000 | 1,4400 | 1,4400 | 19.231 |
| 04 ene 2024 | 1,4300 | 1,4450 | 1,4200 | 1,4200 | 1,4200 | 15.451 |
| 03 ene 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 7706 |
| 02 ene 2024 | 1,4750 | 1,4750 | 1,4200 | 1,4600 | 1,4600 | 11.320 |
| 29 dic 2023 | 1,4300 | 1,4600 | 1,4200 | 1,4200 | 1,4200 | 22.623 |
| 28 dic 2023 | 1,4400 | 1,4800 | 1,4200 | 1,4250 | 1,4250 | 18.345 |
| 27 dic 2023 | 1,5000 | 1,6150 | 1,4400 | 1,4650 | 1,4650 | 84.727 |
| 22 dic 2023 | 1,5200 | 1,5800 | 1,5000 | 1,5200 | 1,5200 | 15.054 |
| 21 dic 2023 | 1,4850 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 60.144 |
| 20 dic 2023 | 1,5400 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | 37.142 |
| 19 dic 2023 | 1,4400 | 1,5700 | 1,4400 | 1,5300 | 1,5300 | 96.021 |
| 18 dic 2023 | 1,4950 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 19.265 |
| 15 dic 2023 | 1,4900 | 1,5350 | 1,4450 | 1,4700 | 1,4700 | 75.151 |
| 14 dic 2023 | 1,5000 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 29.619 |
| 13 dic 2023 | 1,6050 | 1,6050 | 1,4600 | 1,5150 | 1,5150 | 58.645 |
| 12 dic 2023 | 1,6350 | 1,7300 | 1,5700 | 1,5700 | 1,5700 | 95.109 |
| 11 dic 2023 | 1,4950 | 1,7300 | 1,4650 | 1,6500 | 1,6500 | 193.607 |
| 08 dic 2023 | 1,4200 | 1,4600 | 1,4050 | 1,4600 | 1,4600 | 10.064 |
| 07 dic 2023 | 1,4950 | 1,5200 | 1,3500 | 1,4350 | 1,4350 | 62.257 |
| 06 dic 2023 | 1,5300 | 1,5300 | 1,4450 | 1,4700 | 1,4700 | 26.219 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.