Mercados españoles abiertos en 7 hrs 30 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5300-0,0300 (-1,17%)
Al cierre: 12:48PM CEST
Intervalo de fechas:
19 ago 2021 - 19 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ago 20222,46002,53002,46002,53002,53004500
17 ago 20222,56002,56002,56002,56002,56003280
16 ago 20222,60002,60002,58002,58002,58002150
15 ago 20222,60002,60002,60002,60002,6000-
12 ago 20222,60002,60002,60002,60002,6000200
11 ago 20222,59002,60002,59002,60002,60003358
10 ago 20222,65002,65002,55002,56002,560012.372
09 ago 20222,65002,65002,59002,64002,64006016
08 ago 20222,59002,65002,59002,65002,65007755
05 ago 20222,58002,65002,48002,54002,54009349
04 ago 20222,60002,65002,50002,62002,62004803
03 ago 20222,56002,65002,55002,60002,60009178
02 ago 20222,61002,64002,46002,46002,46006317
01 ago 20222,42002,60002,42002,56002,56006710
29 jul 20222,51002,65002,46002,47002,47005583
28 jul 20222,61002,65002,46002,46002,46008092
27 jul 20222,63002,68002,54002,64002,64003273
26 jul 20222,59002,66002,53002,59002,59001807
25 jul 20222,56002,67002,56002,67002,6700720
22 jul 20222,60002,69002,56002,59002,59004126
21 jul 20222,74002,74002,55002,55002,55004244
20 jul 20222,60002,62002,55002,62002,62005299
19 jul 20222,58002,75002,58002,68002,68008981
18 jul 20222,62002,72002,57002,66002,66007950
15 jul 20222,71002,75002,51002,59002,590040.704
14 jul 20222,54002,71002,54002,70002,700034.657
13 jul 20222,32002,60002,32002,51002,510026.854
12 jul 20222,25002,31002,22002,27002,27006214
11 jul 20222,20002,39002,10002,25002,250020.224
08 jul 20222,09002,27002,09002,27002,270032.844
07 jul 20222,09002,15001,90002,09002,090030.863
06 jul 20222,16002,21002,00002,05002,05009140
05 jul 20222,23002,25002,06002,06002,060037.014
04 jul 20222,22002,27002,20002,24002,24007450
01 jul 20222,22002,34002,22002,34002,340010.215
30 jun 20222,35002,35002,22002,35002,35008511
29 jun 20222,50002,50002,30002,38002,380017.683
28 jun 20222,60002,60002,48002,51002,51003098
27 jun 20222,60002,65002,54002,57002,57001201
24 jun 20222,64002,64002,57002,60002,60001566
23 jun 20222,60002,69002,53002,69002,69001457
22 jun 20222,68002,68002,47002,60002,60006924
21 jun 20222,54002,69002,54002,68002,68003178
20 jun 20222,50002,60002,50002,60002,60004030
17 jun 20222,45002,54002,45002,52002,52002700
16 jun 20222,49002,50002,48002,50002,50002180
15 jun 20222,59002,59002,45002,53002,53008438
14 jun 20222,68002,68002,45002,60002,600015.058
13 jun 20222,80002,84002,68002,68002,680018.393
10 jun 20222,81002,89002,80002,89002,89005810
09 jun 20222,85002,91002,81002,81002,81003445
08 jun 20222,87002,95002,85002,85002,85004714
07 jun 20222,93003,02002,83002,99002,990010.249
06 jun 20222,96002,96002,92002,93002,93001938
03 jun 20223,00003,06002,93003,04003,04007176
02 jun 20223,09003,09003,00003,00003,00009892
01 jun 20223,03003,10002,93003,08003,080015.026
31 may 20223,12003,12003,04003,07003,070012.605
30 may 20223,11003,14003,08003,14003,14006078
27 may 20223,06003,14003,04003,08003,08008267
26 may 20222,91003,17002,90003,16003,160074.085
25 may 20223,00003,05002,85002,94002,94003341
24 may 20223,04003,06002,96002,99002,990017.913
23 may 20222,76003,00002,70002,99002,990061.042
20 may 20222,85002,90002,70002,84002,840025.005
19 may 20222,80002,85002,70002,82002,820042.325
18 may 20222,70002,77002,63002,75002,750022.608
17 may 20222,68002,70002,68002,68002,680030.279
16 may 20222,68002,69002,51002,66002,66005728
13 may 20222,57002,60002,52002,52002,52005893
12 may 20222,59002,62002,46002,56002,560015.338
11 may 20222,55002,62002,45002,54002,540012.750
10 may 20222,51002,63002,48002,57002,57008633
09 may 20222,51002,52002,42002,50002,500018.575
06 may 20222,56002,57002,51002,52002,52005826
05 may 20222,65002,65002,50002,51002,510017.397
04 may 20222,71002,71002,58002,60002,600010.244
03 may 20222,52002,70002,50002,67002,670011.434
02 may 20222,60002,63002,50002,53002,53007323
29 abr 20222,60002,68002,57002,60002,600015.837
28 abr 20222,67002,69002,59002,59002,590016.686
27 abr 20222,72002,75002,52002,67002,670037.063
26 abr 20222,70002,78002,62002,72002,720015.828
25 abr 20222,70002,79002,70002,73002,73008885
22 abr 20222,82002,89002,76002,76002,760019.044
21 abr 20222,91002,91002,81002,81002,81009126
20 abr 20222,88002,90002,82002,87002,87001979
19 abr 20222,90002,90002,80002,88002,88003110
14 abr 20222,93002,94002,86002,94002,94003606
13 abr 20222,94002,95002,85002,86002,86001509
12 abr 20222,85002,94002,82002,94002,94003956
11 abr 20222,83002,97002,80002,97002,970015.487
08 abr 20222,90002,99002,81002,83002,830017.880
07 abr 20223,00003,00002,97003,00003,000013.168
06 abr 20223,02003,02002,92003,02003,02002161
05 abr 20223,03003,08002,91003,04003,040013.717
04 abr 20222,92003,08002,92003,06003,06004713
01 abr 20222,96003,04002,82003,04003,040016.043
31 mar 20222,96502,96502,80002,88502,885031.943
30 mar 20222,96502,96502,85002,94002,94001565
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...