Mercados españoles cerrados en 16 mins
IBEX 35
9.379,90 -6,10 (-0,06%) Euro Stoxx 50
4.130,23 -37,14 (-0,89%) Dólar/Euro
1,0584 -0,0010 (-0,10%) Petróleo Brent
93,53 +0,24 (+0,26%) Oro
1.923,60 -13,00 (-0,67%) Bitcoin EUR
24.720,94 -9,59 (-0,04%)
Endurance Motive, S.A. (END.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:44PM CEST. Mercado abierto.
Intervalo de fechas:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 18 jul 2023 | 1,7250 | 1,7900 | 1,7250 | 1,7900 | 1,7900 | 255 |
| 17 jul 2023 | 1,7600 | 1,7800 | 1,7100 | 1,7800 | 1,7800 | 5300 |
| 14 jul 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 13 jul 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 500 |
| 12 jul 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 4400 |
| 11 jul 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 10 jul 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 383 |
| 07 jul 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 298 |
| 06 jul 2023 | 1,8250 | 1,8250 | 1,8100 | 1,8100 | 1,8100 | 2316 |
| 05 jul 2023 | 1,9650 | 1,9650 | 1,8200 | 1,8400 | 1,8400 | 18.905 |
| 04 jul 2023 | 1,8550 | 2,0000 | 1,8500 | 1,8550 | 1,8550 | 8214 |
| 03 jul 2023 | 1,8500 | 1,8950 | 1,8500 | 1,8950 | 1,8950 | 533 |
| 30 jun 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 29 jun 2023 | 1,9000 | 1,9150 | 1,8450 | 1,8600 | 1,8600 | 2385 |
| 28 jun 2023 | 1,8800 | 1,9100 | 1,8500 | 1,8500 | 1,8500 | 1916 |
| 27 jun 2023 | 1,8600 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | 4552 |
| 26 jun 2023 | 1,9300 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | 800 |
| 23 jun 2023 | 1,8600 | 1,9200 | 1,8600 | 1,9200 | 1,9200 | 358 |
| 22 jun 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 21 jun 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 100 |
| 20 jun 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 19 jun 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 450 |
| 16 jun 2023 | 1,8800 | 2,0300 | 1,8550 | 1,8850 | 1,8850 | 12.616 |
| 15 jun 2023 | 1,8600 | 1,8600 | 1,8550 | 1,8550 | 1,8550 | 500 |
| 14 jun 2023 | 1,8800 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | 1483 |
| 13 jun 2023 | 1,8200 | 1,9000 | 1,8200 | 1,8250 | 1,8250 | 1391 |
| 12 jun 2023 | 1,8600 | 1,8600 | 1,8150 | 1,8150 | 1,8150 | 1298 |
| 09 jun 2023 | 1,8600 | 1,9000 | 1,8300 | 1,8350 | 1,8350 | 8321 |
| 08 jun 2023 | 1,9500 | 1,9500 | 1,8800 | 1,8800 | 1,8800 | 1002 |
| 07 jun 2023 | 1,8500 | 1,8950 | 1,8200 | 1,8950 | 1,8950 | 10.901 |
| 06 jun 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 946 |
| 05 jun 2023 | 1,8650 | 1,8650 | 1,8500 | 1,8500 | 1,8500 | 4501 |
| 02 jun 2023 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 177 |
| 01 jun 2023 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 900 |
| 31 may 2023 | 1,9300 | 1,9700 | 1,8550 | 1,8550 | 1,8550 | 9595 |
| 30 may 2023 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1729 |
| 29 may 2023 | 2,1400 | 2,1400 | 1,9500 | 1,9500 | 1,9500 | 8300 |
| 26 may 2023 | 1,9200 | 2,2000 | 1,8800 | 2,0900 | 2,0900 | 31.333 |
| 25 may 2023 | 1,8900 | 1,9000 | 1,8900 | 1,9000 | 1,9000 | 1000 |
| 24 may 2023 | 1,8950 | 1,9000 | 1,8950 | 1,9000 | 1,9000 | 435 |
| 23 may 2023 | 1,9000 | 1,9100 | 1,8600 | 1,9050 | 1,9050 | 4032 |
| 22 may 2023 | 1,8900 | 1,9000 | 1,8500 | 1,8600 | 1,8600 | 2629 |
| 19 may 2023 | 1,9000 | 1,9300 | 1,8500 | 1,8900 | 1,8900 | 22.193 |
| 18 may 2023 | 1,9200 | 1,9300 | 1,9000 | 1,9300 | 1,9300 | 523 |
| 17 may 2023 | 1,8500 | 1,9300 | 1,8500 | 1,9000 | 1,9000 | 33.978 |
| 16 may 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1 |
| 15 may 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 887 |
| 12 may 2023 | 2,1200 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | 1002 |
| 11 may 2023 | 2,1400 | 2,1400 | 2,1300 | 2,1300 | 2,1300 | 11 |
| 10 may 2023 | 2,0800 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 1517 |
| 09 may 2023 | 2,1500 | 2,1500 | 2,0400 | 2,1400 | 2,1400 | 801 |
| *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.
