Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,7200+0,0200 (+1,18%)
Al cierre: 04:18PM CET
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20221,65501,79501,65501,72001,720020.500
30 nov 2022------
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
19 sept 20222,59002,62002,53002,62002,62006800
16 sept 20222,62002,62002,50002,50002,500012.104
15 sept 20222,60002,64002,55002,61002,61009898
14 sept 20222,63002,78002,58002,68002,680013.036
13 sept 20222,68002,68002,55002,64002,640026.140
12 sept 20222,82002,82002,63002,70002,700029.244
09 sept 20222,88002,88002,88002,88002,8800600
08 sept 20222,90002,90002,86002,88002,88003071
07 sept 20222,90002,98002,90002,93002,93004366
06 sept 20222,95003,00002,86002,96002,960018.183
05 sept 20222,95003,01002,95002,96002,96002783
02 sept 20222,92002,98002,92002,96002,96002275
01 sept 20223,04003,04002,95002,99002,990010.567
31 ago 20222,99003,00002,92002,99002,990012.600
30 ago 20222,99003,03002,96002,96002,96003300
29 ago 20223,06003,06002,92003,03003,03006609
26 ago 20223,06003,08003,06003,06003,0600350
25 ago 20223,07003,07003,06003,06003,0600976
24 ago 20223,08003,08003,07003,07003,07001560
23 ago 20223,23003,28003,07003,08003,08008306
22 ago 20223,32003,40003,23003,34003,34008226
19 ago 20223,44003,44003,20003,27003,27006854
18 ago 20223,02003,44003,02003,44003,440029.371
17 ago 20223,03003,03003,03003,03003,0300700
16 ago 20223,00003,00003,00003,03003,0300498
15 ago 20223,09003,09002,96003,03003,03002304
12 ago 20222,96003,07002,95003,07003,07004669
11 ago 20222,94003,15002,94003,05003,050021.975
10 ago 20222,95002,95002,95002,94002,9400120
09 ago 20222,94002,94002,94002,94002,9400-
08 ago 20222,93002,96002,93002,94002,94003294
05 ago 20222,95002,96002,92002,96002,96008240
04 ago 20222,91002,95002,91002,95002,95002258
03 ago 20222,92002,96002,92002,92002,92001494
02 ago 20222,92002,92002,91002,91002,91002291
01 ago 20222,92002,92002,92002,92002,92001480
29 jul 20222,96002,96002,96002,96002,9600-
28 jul 20222,93002,99002,90002,96002,96007252
27 jul 20223,00003,00002,93002,96002,960010.640
26 jul 20222,97002,97002,97002,97002,9700-
25 jul 20222,93002,97002,93002,97002,97009400
22 jul 20222,93003,00002,93003,00003,00004302
21 jul 20222,99003,02002,92003,02003,02003903
20 jul 20223,02003,02002,99002,99002,99006150
19 jul 20222,94003,02002,94003,02003,020010.349
18 jul 20222,94003,03002,91002,98002,980011.301
15 jul 20222,94002,99002,92002,97002,970011.295
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...