Mercados españoles cerrados

Facephi Biometria, S.A. (FACE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9450+0,0050 (+0,26%)
Al cierre: 05:27PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20241,89501,95001,89501,94501,94505500
18 abr 20241,84001,94501,84001,94001,940089.209
17 abr 20241,88001,89501,83501,89001,890010.023
16 abr 20241,89001,89001,83001,88001,880053.657
15 abr 20241,91501,91501,89001,89001,890032.746
12 abr 20241,96501,96501,91501,96001,960010.822
11 abr 20241,92501,97001,90001,97001,970029.807
10 abr 20241,95001,99501,90001,98501,98508511
09 abr 20241,92501,99001,92501,99001,99007769
08 abr 20241,92501,97501,91501,96501,965012.672
05 abr 20241,95001,95001,89001,95001,95006821
04 abr 20241,91001,95001,89001,94001,940012.274
03 abr 20241,93001,98501,90001,90001,900031.355
02 abr 20242,00002,04001,86501,90001,900043.038
28 mar 20242,02002,03001,92002,03002,030043.675
27 mar 20242,10002,14001,98002,04002,040039.936
26 mar 20242,14002,18002,04002,10002,100031.835
25 mar 20242,10002,38002,10002,12002,1200277.734
22 mar 20242,02002,10002,01002,10002,10005913
21 mar 20242,08002,10002,01002,10002,10008522
20 mar 20242,05002,14002,05002,14002,140018.002
19 mar 20242,06002,14002,05002,14002,14002711
18 mar 20242,06002,15002,05002,13002,130017.705
15 mar 20242,16002,16002,16002,07002,0700100
14 mar 20242,12002,19002,07002,07002,070017.440
13 mar 20242,05002,10002,00002,10002,100014.193
12 mar 20242,06002,06002,00002,05002,05003410
11 mar 20242,00002,08002,00002,06002,060022.325
08 mar 20241,95002,02001,91002,00002,000033.514
07 mar 20241,97002,00001,95002,00002,00008233
06 mar 20242,02002,10001,96002,00002,000021.164
05 mar 20241,97502,02001,91502,02002,02006356
04 mar 20242,00002,02001,98002,00002,000019.201
01 mar 20242,00002,00002,00002,00002,000015.116
29 feb 20241,91002,00001,91002,00002,00005874
28 feb 20241,95001,97001,92001,97001,97006197
27 feb 20241,99002,00001,95002,00002,00008960
26 feb 20242,00002,00001,95001,99001,99006976
23 feb 20242,05002,05001,99001,99001,990020.965
22 feb 20241,95002,08001,95002,00002,0000133.336
21 feb 20241,96002,00001,94501,95001,950014.791
20 feb 20241,99502,02001,93002,00002,000022.366
19 feb 20241,97002,00001,94502,00002,000027.811
16 feb 20241,95002,00001,94001,94501,945037.892
15 feb 20241,97001,98001,90001,93001,93008673
14 feb 20241,91001,97001,91001,97001,97002610
13 feb 20242,02002,04001,90001,95001,950031.240
12 feb 20241,96002,04001,95002,04002,040023.824
09 feb 20242,03002,04001,95001,98001,980012.225
08 feb 20242,03002,04002,00002,00002,00003875
07 feb 20242,10002,10002,02002,02002,020014.027
06 feb 20242,07002,10002,05002,10002,100020.513
05 feb 20242,07002,08002,03002,05002,050012.030
02 feb 20241,93002,05001,92002,02002,020057.875
01 feb 20241,93001,98001,92001,93001,930024.049
31 ene 20241,98001,98001,94001,94001,940010.691
30 ene 20241,91001,99001,83001,97001,970032.115
29 ene 20241,94501,94501,87001,90001,90006976
26 ene 20241,90002,04001,87001,90001,900061.097
25 ene 20242,04002,04001,89001,95001,950014.848
24 ene 20241,98002,05001,98002,04002,04003914
23 ene 20241,92002,04001,90002,02002,020021.807
22 ene 20242,10002,10001,91001,91001,910043.837
19 ene 20242,07002,10002,04002,10002,100010.994
18 ene 20242,12002,20002,10002,10002,100010.581
17 ene 20242,26002,26002,15002,18002,180013.751
16 ene 20242,05002,25002,01002,24002,240030.640
15 ene 20242,18002,18002,07002,07002,070013.269
12 ene 20242,10002,11002,07002,09002,090018.120
11 ene 20242,06002,15002,06002,15002,150016.670
10 ene 20242,03002,13002,02002,06002,06006015
09 ene 20242,06002,17002,02002,08002,08004405
08 ene 20242,17002,17002,05002,06002,06007778
05 ene 20242,15002,20002,02002,09002,090011.694
04 ene 20242,25002,25002,15002,15002,15003149
03 ene 20242,26002,31002,25002,28002,280023.471
02 ene 20242,05002,19002,00002,17002,170024.207
29 dic 20232,07002,09002,00002,00002,000057.007
28 dic 20232,11002,14002,04002,09002,090023.456
27 dic 20232,15002,20002,10002,14002,140029.400
22 dic 20232,26002,33002,15002,20002,200049.187
21 dic 20232,42002,49002,22002,26002,2600140.757
20 dic 20232,33002,40002,18002,40002,400036.147
19 dic 20232,32002,46002,30002,38002,380026.759
18 dic 20232,32002,38002,31002,35002,350024.501
15 dic 20232,31002,38002,31002,38002,380022.048
14 dic 20232,35002,43002,30002,37002,370021.652
13 dic 20232,41002,49002,28002,35002,350030.994
12 dic 20232,46002,50002,39002,48002,480016.490
11 dic 20232,50002,51002,46002,51002,510027.811
08 dic 20232,50002,50002,46002,50002,50001102
07 dic 20232,48002,52002,46002,49002,490029.819
06 dic 20232,52002,52002,48002,48002,48002400
05 dic 20232,48002,52002,48002,52002,520011.101
04 dic 20232,50002,55002,50002,51002,510010.244
01 dic 20232,55002,58002,50002,53002,530026.982
30 nov 20232,55002,59002,53002,59002,590019.787
29 nov 20232,53002,59002,51002,51002,5100108.190
28 nov 20232,50002,58002,45002,58002,580026.203
27 nov 20232,57002,57002,45002,50002,500011.338
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...