Mercados españoles abiertos en 4 hrs 23 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,3000+0,0500 (+4,00%)
Al cierre: 04:31PM CET
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 20241,27001,32001,26001,30001,300034.844
01 mar 20241,23501,29501,23501,25001,250023.723
29 feb 20241,34001,39501,21501,26001,2600190.711
28 feb 20241,23001,43501,23001,32001,3200208.825
27 feb 20241,27501,27501,23501,23501,235018.362
26 feb 20241,17001,29001,17001,25001,250033.213
23 feb 20241,21001,24001,19001,21001,210027.603
22 feb 20241,26001,31501,15001,22001,220095.009
21 feb 20241,27501,29001,23501,26001,260028.546
20 feb 20241,25501,29001,23501,26001,260017.425
19 feb 20241,30001,30001,23001,28001,280016.045
16 feb 20241,23501,35001,23501,29501,295055.094
15 feb 20241,24001,24501,21001,21001,210013.132
14 feb 20241,23001,28501,20001,22001,220065.470
13 feb 20241,35001,36001,25501,26001,260015.560
12 feb 20241,33001,39001,29001,31001,310049.862
09 feb 20241,50001,50001,36001,41001,410060.559
08 feb 20241,35001,39001,32501,33001,330011.224
07 feb 20241,36501,39001,34501,39001,390011.504
06 feb 20241,44001,54001,38001,42001,420042.170
05 feb 20241,32001,45001,32001,45001,450050.247
02 feb 20241,29001,37501,27001,35001,350041.472
01 feb 20241,30501,39501,23501,26001,260047.854
31 ene 20241,29501,36001,25501,28501,285026.126
30 ene 20241,28001,30001,25001,28001,280024.015
29 ene 20241,38501,45001,25001,30001,300075.711
26 ene 20241,37501,43001,35001,36001,360032.036
25 ene 20241,47001,50001,33501,41001,410040.431
24 ene 20241,32001,47501,28001,43001,430071.850
23 ene 20241,27501,37501,27501,37001,37005572
22 ene 20241,31001,33501,24501,31001,310010.325
19 ene 20241,29501,34501,27001,28001,28008430
18 ene 20241,33001,38001,25501,32001,320014.650
17 ene 20241,42501,43001,30001,30501,305047.512
16 ene 20241,27001,47001,24001,38001,380098.190
15 ene 20241,25001,28001,25001,25501,25502478
12 ene 20241,36001,37001,24001,25001,250040.822
11 ene 20241,37001,39501,36001,37001,37004552
10 ene 20241,40501,41501,36001,36001,360019.342
09 ene 20241,43501,43501,43501,43501,43502010
08 ene 20241,44001,45001,40501,40501,405020.168
05 ene 20241,42001,44501,40001,44001,440019.231
04 ene 20241,43001,44501,42001,42001,420015.451
03 ene 20241,43001,47001,42001,43001,43007706
02 ene 20241,47501,47501,42001,46001,460011.320
29 dic 20231,43001,46001,42001,42001,420022.623
28 dic 20231,44001,48001,42001,42501,425018.345
27 dic 20231,50001,61501,44001,46501,465084.727
22 dic 20231,52001,58001,50001,52001,520015.054
21 dic 20231,48501,55001,47001,50001,500060.144
20 dic 20231,54001,54001,45001,47001,470037.142
19 dic 20231,44001,57001,44001,53001,530096.021
18 dic 20231,49501,50001,45001,45001,450019.265
15 dic 20231,49001,53501,44501,47001,470075.151
14 dic 20231,50001,52001,46001,52001,520029.619
13 dic 20231,60501,60501,46001,51501,515058.645
12 dic 20231,63501,73001,57001,57001,570095.109
11 dic 20231,49501,73001,46501,65001,6500193.607
08 dic 20231,42001,46001,40501,46001,460010.064
07 dic 20231,49501,52001,35001,43501,435062.257
06 dic 20231,53001,53001,44501,47001,470026.219
05 dic 20231,58001,58001,49001,51001,510022.800
04 dic 20231,58001,58001,52501,52501,525011.104
01 dic 20231,63001,63001,52501,57001,570011.636
30 nov 20231,65001,68001,56001,60501,605042.181
29 nov 20231,66001,77001,61001,65501,655093.695
28 nov 20231,47001,67001,42001,64001,640073.081
27 nov 20231,47501,50001,42001,45501,455023.351
24 nov 20231,47001,47001,41001,45501,455026.592
23 nov 20231,52501,52501,40001,47001,470033.086
22 nov 20231,53501,57501,43001,51001,510054.293
21 nov 20231,65001,65001,47501,52501,525039.227
20 nov 20231,62001,64001,58001,62001,62009119
17 nov 20231,65001,70001,54501,61501,615027.966
16 nov 20231,63001,79001,57501,64001,6400110.389
15 nov 20231,60001,62501,54001,55001,550029.499
14 nov 20231,42001,73501,41001,60001,6000133.482
13 nov 20231,50001,51001,42001,45001,450011.883
10 nov 20231,57001,62001,42001,50001,5000115.911
09 nov 20231,72001,80001,57001,59001,590096.426
08 nov 20232,07002,26001,68001,75001,7500290.204
07 nov 20231,21002,18001,21001,93001,9300291.358
06 nov 20231,07001,10001,05001,10001,100011.299
03 nov 20231,05001,08001,05001,05001,05003752
02 nov 20231,05001,05001,05001,05001,0500800
01 nov 20231,06001,06001,06001,06001,0600148
31 oct 20231,06001,09501,06001,06001,06001490
30 oct 20231,06001,06001,06001,06001,0600-
27 oct 20231,06001,06001,06001,06001,0600300
26 oct 20231,08001,11501,08001,11501,11503526
25 oct 20231,08001,08001,06001,06001,06002000
24 oct 20231,10001,10001,06001,06001,06003900
23 oct 20231,09001,12501,08001,08001,08007726
20 oct 20231,09001,14001,08001,14001,140015.079
19 oct 20231,05001,07501,05001,07501,07501037
18 oct 20231,06001,08001,05001,05001,05006846
17 oct 20231,08001,08001,08001,08001,0800-
16 oct 20231,08001,08001,08001,08001,08002300
13 oct 20231,12001,12001,10001,10001,10003450
12 oct 20231,10001,10001,10001,10001,10006000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...