Mercados españoles cerrados en 16 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,36000,0000 (0,00%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept 20231,36001,36001,36001,36001,3600-
22 sept 20231,36001,36001,36001,36001,36001121
21 sept 20231,38001,38501,33001,33501,33506441
20 sept 20231,42001,42001,38001,40001,40004300
19 sept 20231,46001,46001,46001,46001,4600-
18 sept 20231,46001,46001,46001,46001,4600-
15 sept 20231,46001,46001,46001,46001,4600-
14 sept 20231,46001,46001,46001,46001,4600-
13 sept 20231,48001,48001,44501,46001,460010.450
12 sept 20231,53501,54001,47501,47501,47506523
11 sept 20231,50001,53001,50001,50501,50506390
08 sept 20231,50001,50001,50001,50001,5000-
07 sept 20231,51001,51001,48001,50001,50001940
06 sept 20231,50501,51001,50501,51001,51001160
05 sept 20231,54001,54001,53001,53001,53002370
04 sept 20231,58501,59001,50501,51501,51503260
01 sept 20231,50001,50001,50001,50001,5000-
31 ago 20231,56001,56001,50001,50001,50001169
30 ago 20231,53001,53001,53001,53001,5300321
29 ago 20231,65001,65001,52001,56001,560014.982
28 ago 20231,58001,66001,58001,61001,610015.605
25 ago 20231,54001,65001,54001,54001,54004160
24 ago 20231,58001,58001,53001,58001,58001672
23 ago 20231,57001,57001,57001,57001,5700-
22 ago 20231,57001,57001,57001,57001,5700-
21 ago 20231,45001,57001,45001,57001,57001605
18 ago 20231,54001,54001,49001,52501,52504875
17 ago 20231,59501,59501,48001,48501,48501204
16 ago 20231,63001,63001,39501,54501,545032.250
15 ago 20231,72001,72001,72001,72001,7200-
14 ago 20231,67501,72001,66001,72001,72004850
11 ago 20231,67501,67501,67501,67501,6750-
10 ago 20231,72501,72501,66001,67501,67503304
09 ago 20231,73001,73001,69001,69001,6900604
08 ago 20231,72001,72001,69001,71001,710015.430
07 ago 20231,74001,74001,74001,74001,7400-
04 ago 20231,74001,74001,74001,74001,7400212
03 ago 20231,78501,78501,72501,72501,7250721
02 ago 20231,76501,76501,76501,76501,7650-
01 ago 20231,78001,78501,71501,76501,765022.390
31 jul 20231,70001,70001,70001,70001,700010
28 jul 20231,77001,78001,68501,69001,69005374
27 jul 20231,74001,74001,68001,68001,68002062
26 jul 20231,74001,74001,74001,74001,7400-
25 jul 20231,74001,74001,74001,74001,74001500
24 jul 20231,73001,79501,68001,68001,68004044
21 jul 20231,71001,87001,69001,73001,730033.655
20 jul 20231,79001,79001,72501,72501,7250795
19 jul 20231,79001,79001,79001,79001,7900-
18 jul 20231,72501,79001,72501,79001,7900255
17 jul 20231,76001,78001,71001,78001,78005300
14 jul 20231,80001,80001,80001,80001,8000-
13 jul 20231,80001,80001,80001,80001,8000500
12 jul 20231,78001,78001,78001,78001,78004400
11 jul 20231,81001,81001,81001,81001,8100-
10 jul 20231,81001,81001,81001,81001,8100383
07 jul 20231,81001,81001,81001,81001,8100298
06 jul 20231,82501,82501,81001,81001,81002316
05 jul 20231,96501,96501,82001,84001,840018.905
04 jul 20231,85502,00001,85001,85501,85508214
03 jul 20231,85001,89501,85001,89501,8950533
30 jun 20231,86001,86001,86001,86001,8600-
29 jun 20231,90001,91501,84501,86001,86002385
28 jun 20231,88001,91001,85001,85001,85001916
27 jun 20231,86001,90001,85001,85001,85004552
26 jun 20231,93001,93001,86001,86001,8600800
23 jun 20231,86001,92001,86001,92001,9200358
22 jun 20231,93001,93001,93001,93001,9300-
21 jun 20231,93001,93001,93001,93001,9300100
20 jun 20231,95001,95001,95001,95001,9500-
19 jun 20231,95001,95001,95001,95001,9500450
16 jun 20231,88002,03001,85501,88501,885012.616
15 jun 20231,86001,86001,85501,85501,8550500
14 jun 20231,88001,89001,85001,85001,85001483
13 jun 20231,82001,90001,82001,82501,82501391
12 jun 20231,86001,86001,81501,81501,81501298
09 jun 20231,86001,90001,83001,83501,83508321
08 jun 20231,95001,95001,88001,88001,88001002
07 jun 20231,85001,89501,82001,89501,895010.901
06 jun 20231,85001,85001,85001,85001,8500946
05 jun 20231,86501,86501,85001,85001,85004501
02 jun 20231,91501,91501,91501,91501,9150177
01 jun 20231,89501,89501,89501,89501,8950900
31 may 20231,93001,97001,85501,85501,85509595
30 may 20231,93501,93501,93501,93501,93501729
29 may 20232,14002,14001,95001,95001,95008300
26 may 20231,92002,20001,88002,09002,090031.333
25 may 20231,89001,90001,89001,90001,90001000
24 may 20231,89501,90001,89501,90001,9000435
23 may 20231,90001,91001,86001,90501,90504032
22 may 20231,89001,90001,85001,86001,86002629
19 may 20231,90001,93001,85001,89001,890022.193
18 may 20231,92001,93001,90001,93001,9300523
17 may 20231,85001,93001,85001,90001,900033.978
16 may 20232,10002,10002,10002,10002,10001
15 may 20232,05002,05002,05002,05002,0500887
12 may 20232,12002,12002,02002,12002,12001002
11 may 20232,14002,14002,13002,13002,130011
10 may 20232,08002,08002,04002,08002,08001517
09 may 20232,15002,15002,04002,14002,1400801
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...