Mercados españoles cerrados en 5 hrs 52 min
IBEX 35
9.044,20 +211,10 (+2,39%) Euro Stoxx 50
4.193,99 +74,57 (+1,81%) Dólar/Euro
1,0753 +0,0027 (+0,25%) Petróleo Brent
74,73 +0,94 (+1,27%) Oro
1.970,90 -11,90 (-0,60%) Bitcoin EUR
26.146,22 -139,54 (-0,53%)
Endurance Motive, S.A. (END.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:00AM CET. Mercado abierto.
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 2,7800 | 2,8500 | 2,6600 | 2,7600 | 2,7600 | 8840 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 2,6500 | 2,7900 | 2,6000 | 2,6900 | 2,6900 | 16.874 |
| 16 mar 2023 | 2,4800 | 2,6000 | 2,4000 | 2,6000 | 2,6000 | 11.167 |
| 15 mar 2023 | 2,4100 | 2,5000 | 2,3000 | 2,4800 | 2,4800 | 13.997 |
| 14 mar 2023 | 2,5000 | 2,5000 | 2,3600 | 2,4900 | 2,4900 | 3342 |
| 13 mar 2023 | 2,5000 | 2,5800 | 2,3600 | 2,4200 | 2,4200 | 10.475 |
| 10 mar 2023 | 2,7900 | 2,9000 | 2,4200 | 2,5100 | 2,5100 | 42.264 |
| 09 mar 2023 | 2,3500 | 2,7500 | 2,3200 | 2,7500 | 2,7500 | 51.661 |
| 08 mar 2023 | 2,2700 | 2,4000 | 2,2400 | 2,3300 | 2,3300 | 44.138 |
| 07 mar 2023 | 2,1700 | 2,4200 | 2,1700 | 2,3400 | 2,3400 | 60.169 |
| 06 mar 2023 | 2,0300 | 2,1600 | 2,0000 | 2,1600 | 2,1600 | 28.911 |
| 03 mar 2023 | 1,8950 | 2,0000 | 1,8750 | 2,0000 | 2,0000 | 19.411 |
| 02 mar 2023 | 1,9000 | 1,9000 | 1,8650 | 1,8650 | 1,8650 | 4744 |
| 01 mar 2023 | 1,9000 | 1,9100 | 1,8650 | 1,8950 | 1,8950 | 6214 |
| 28 feb 2023 | 1,9000 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 3604 |
| 27 feb 2023 | 1,8950 | 1,9150 | 1,8650 | 1,8800 | 1,8800 | 9109 |
| 24 feb 2023 | 1,8700 | 1,9550 | 1,8650 | 1,9450 | 1,9450 | 2153 |
| 23 feb 2023 | 1,9500 | 1,9600 | 1,8800 | 1,9400 | 1,9400 | 3433 |
| 22 feb 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 250 |
| 21 feb 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1800 |
| 20 feb 2023 | 1,9500 | 1,9700 | 1,9500 | 1,9600 | 1,9600 | 10.250 |
| 17 feb 2023 | 1,9200 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | 605 |
| 16 feb 2023 | 1,8900 | 1,9900 | 1,8650 | 1,8650 | 1,8650 | 15.241 |
| 15 feb 2023 | 1,9300 | 1,9300 | 1,8750 | 1,8750 | 1,8750 | 778 |
| 14 feb 2023 | 1,9700 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 14.143 |
| 13 feb 2023 | 2,0200 | 2,0200 | 1,9400 | 1,9550 | 1,9550 | 4401 |
| 10 feb 2023 | 1,9450 | 1,9800 | 1,9400 | 1,9400 | 1,9400 | 2810 |
| 09 feb 2023 | 1,9000 | 2,0300 | 1,9000 | 1,9800 | 1,9800 | 12.860 |
| 08 feb 2023 | 1,9600 | 1,9600 | 1,9400 | 1,9400 | 1,9400 | 3367 |
| 07 feb 2023 | 2,0000 | 2,0000 | 1,9700 | 1,9700 | 1,9700 | 6900 |
| 06 feb 2023 | 1,9900 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 4402 |
| 03 feb 2023 | 2,0000 | 2,0700 | 1,9600 | 1,9600 | 1,9600 | 102 |
| 02 feb 2023 | 2,0400 | 2,0400 | 1,9600 | 2,0400 | 2,0400 | 9747 |
| 01 feb 2023 | 1,9600 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 2002 |
| 31 ene 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1 |
| 30 ene 2023 | 1,9700 | 1,9900 | 1,9600 | 1,9600 | 1,9600 | 2911 |
| 27 ene 2023 | 1,9500 | 2,0200 | 1,9500 | 2,0200 | 2,0200 | 3510 |
| 26 ene 2023 | 2,0000 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 1600 |
| 25 ene 2023 | 1,9600 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 2300 |
| 24 ene 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 700 |
| 23 ene 2023 | 2,0900 | 2,1000 | 2,0100 | 2,0100 | 2,0100 | 5803 |
| 20 ene 2023 | 2,0200 | 2,0900 | 2,0200 | 2,0900 | 2,0900 | 3170 |
| 19 ene 2023 | 2,1000 | 2,2200 | 2,0600 | 2,0700 | 2,0700 | 36.228 |
| 18 ene 2023 | 1,9000 | 2,1600 | 1,8800 | 2,1400 | 2,1400 | 32.761 |
| 17 ene 2023 | 1,9250 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 1652 |
| 16 ene 2023 | 1,8700 | 1,9400 | 1,8700 | 1,8850 | 1,8850 | 7426 |
| 13 ene 2023 | 1,8850 | 1,9500 | 1,8700 | 1,8700 | 1,8700 | 11.211 |
| 12 ene 2023 | 1,9000 | 1,9250 | 1,9000 | 1,9000 | 1,9000 | 2301 |
| 11 ene 2023 | 1,8700 | 1,9400 | 1,8700 | 1,8800 | 1,8800 | 4540 |
| 10 ene 2023 | 1,9100 | 1,9800 | 1,8700 | 1,8800 | 1,8800 | 4712 |
| 09 ene 2023 | 1,8700 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 876 |
| 06 ene 2023 | 1,9250 | 1,9850 | 1,8600 | 1,8700 | 1,8700 | 8731 |
| 05 ene 2023 | 1,8000 | 2,0900 | 1,8000 | 1,9250 | 1,9250 | 25.773 |
| 04 ene 2023 | 1,8100 | 1,8850 | 1,8100 | 1,8200 | 1,8200 | 1367 |
| 03 ene 2023 | 1,9700 | 1,9700 | 1,8400 | 1,8400 | 1,8400 | 23.981 |
| 02 ene 2023 | 2,0900 | 2,0900 | 1,9100 | 1,9900 | 1,9900 | 27.922 |
| 30 dic 2022 | 1,7800 | 2,1300 | 1,7800 | 2,0900 | 2,0900 | 37.951 |
| 29 dic 2022 | 1,7400 | 1,8200 | 1,7350 | 1,8200 | 1,8200 | 22.097 |
| 28 dic 2022 | 1,7350 | 1,7900 | 1,7300 | 1,7350 | 1,7350 | 11.999 |
| 27 dic 2022 | 1,7200 | 1,7900 | 1,7200 | 1,7350 | 1,7350 | 8813 |
| 23 dic 2022 | 1,6800 | 1,7550 | 1,6600 | 1,6600 | 1,6600 | 5604 |
| 22 dic 2022 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 3436 |
| 21 dic 2022 | 1,6150 | 1,6950 | 1,6150 | 1,6600 | 1,6600 | 7944 |
| 20 dic 2022 | 1,6700 | 1,6700 | 1,6400 | 1,6400 | 1,6400 | 2433 |
| 19 dic 2022 | 1,7350 | 1,7400 | 1,6700 | 1,6700 | 1,6700 | 22.872 |
| 16 dic 2022 | 1,7200 | 1,8150 | 1,6900 | 1,6900 | 1,6900 | 11.533 |
| 15 dic 2022 | 1,7150 | 1,8150 | 1,7050 | 1,7900 | 1,7900 | 11.475 |
| 14 dic 2022 | 1,7300 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | 8120 |
| 13 dic 2022 | 1,7900 | 1,8350 | 1,7900 | 1,7900 | 1,7900 | 4442 |
| 12 dic 2022 | 1,8600 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 7755 |
| 09 dic 2022 | 1,8050 | 1,8700 | 1,8050 | 1,8650 | 1,8650 | 1502 |
| 08 dic 2022 | 1,7950 | 1,8700 | 1,7950 | 1,8700 | 1,8700 | 20 |
| 07 dic 2022 | 1,7700 | 1,8700 | 1,7050 | 1,7800 | 1,7800 | 6940 |
| 06 dic 2022 | 1,7650 | 1,8200 | 1,6900 | 1,7150 | 1,7150 | 7602 |
| 05 dic 2022 | 1,8100 | 1,8900 | 1,7450 | 1,7500 | 1,7500 | 14.878 |
| 02 dic 2022 | 1,6700 | 1,8200 | 1,6700 | 1,8200 | 1,8200 | 17.649 |
| 01 dic 2022 | 1,6550 | 1,7950 | 1,6550 | 1,7200 | 1,7200 | 20.500 |
| 30 nov 2022 | 1,6800 | 1,7200 | 1,6450 | 1,6600 | 1,6600 | 18.502 |
| 29 nov 2022 | 1,7000 | 1,7200 | 1,6300 | 1,7200 | 1,7200 | 17.151 |
| 28 nov 2022 | 1,6300 | 1,6850 | 1,6100 | 1,6200 | 1,6200 | 24.194 |
| 25 nov 2022 | 1,7250 | 1,7250 | 1,6300 | 1,6300 | 1,6300 | 18.144 |
| 24 nov 2022 | 1,6700 | 1,7350 | 1,6700 | 1,7250 | 1,7250 | 2013 |
| 23 nov 2022 | 1,7200 | 1,7750 | 1,6800 | 1,7000 | 1,7000 | 11.807 |
| 22 nov 2022 | 1,8300 | 1,8300 | 1,7150 | 1,7950 | 1,7950 | 7544 |
| 21 nov 2022 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 2239 |
| 18 nov 2022 | 1,7600 | 1,8400 | 1,7600 | 1,8400 | 1,8400 | 1161 |
| 17 nov 2022 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | - |
| 16 nov 2022 | 1,8000 | 1,9250 | 1,8000 | 1,8450 | 1,8450 | 13.452 |
| 15 nov 2022 | 1,9400 | 1,9500 | 1,8000 | 1,8000 | 1,8000 | 30.862 |
| 14 nov 2022 | 1,9700 | 1,9800 | 1,9700 | 1,9800 | 1,9800 | 612 |
| 11 nov 2022 | 1,9600 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 3843 |
| 10 nov 2022 | 2,1000 | 2,1000 | 1,9950 | 2,0000 | 2,0000 | 8886 |
| 09 nov 2022 | 2,1900 | 2,2500 | 2,1100 | 2,1800 | 2,1800 | 13.537 |
| 08 nov 2022 | 2,0300 | 2,4000 | 2,0300 | 2,2500 | 2,2500 | 34.801 |
| 07 nov 2022 | 2,0000 | 2,0000 | 1,9200 | 1,9800 | 1,9800 | 12.259 |
| 04 nov 2022 | 1,8600 | 1,9700 | 1,8000 | 1,9600 | 1,9600 | 21.958 |
| 03 nov 2022 | 1,8200 | 1,9400 | 1,7900 | 1,8850 | 1,8850 | 66.705 |
| 02 nov 2022 | 1,8100 | 1,8800 | 1,8100 | 1,8600 | 1,8600 | 18.466 |
| 01 nov 2022 | 1,7100 | 1,8300 | 1,7100 | 1,8100 | 1,8100 | 6595 |
| *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.
