Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.664,77 +1.044,84 (+1,70%)
General de Alquiler de Maquinaria, S.A. (GAM.MC)
MCE - MCE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:32PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,3250 | 1,3750 | 1,3250 | 1,3350 | 1,3350 | 14.668 |
| 25 jul 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 9304 |
| 24 jul 2024 | 1,3600 | 1,3750 | 1,3100 | 1,3300 | 1,3300 | 22.035 |
| 23 jul 2024 | 1,3550 | 1,3700 | 1,3550 | 1,3600 | 1,3600 | 5700 |
| 22 jul 2024 | 1,3350 | 1,3550 | 1,3350 | 1,3550 | 1,3550 | 2805 |
| 19 jul 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1784 |
| 18 jul 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 17 jul 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 2191 |
| 16 jul 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 15 jul 2024 | 1,3500 | 1,3550 | 1,3500 | 1,3500 | 1,3500 | 1583 |
| 12 jul 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3550 | 1,3550 | 5361 |
| 11 jul 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 10 jul 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1270 |
| 09 jul 2024 | 1,3300 | 1,3500 | 1,3150 | 1,3150 | 1,3150 | 6491 |
| 08 jul 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 2653 |
| 05 jul 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 04 jul 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2514 |
| 03 jul 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 497 |
| 02 jul 2024 | 1,3400 | 1,3500 | 1,3350 | 1,3400 | 1,3400 | 27.896 |
| 01 jul 2024 | 1,3300 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 21.950 |
| 28 jun 2024 | 1,3600 | 1,3600 | 1,3350 | 1,3600 | 1,3600 | 12.181 |
| 27 jun 2024 | 1,3700 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 30.311 |
| 26 jun 2024 | 1,3750 | 1,4000 | 1,3750 | 1,4000 | 1,4000 | 5105 |
| 25 jun 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 12.407 |
| 24 jun 2024 | 1,4200 | 1,4200 | 1,3850 | 1,3850 | 1,3850 | 3061 |
| 21 jun 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 20 jun 2024 | 1,3900 | 1,3900 | 1,3900 | 1,4300 | 1,4300 | 148 |
| 19 jun 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 10.510 |
| 18 jun 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 27.059 |
| 17 jun 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 3265 |
| 14 jun 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 9423 |
| 13 jun 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 2488 |
| 12 jun 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2492 |
| 11 jun 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 5630 |
| 10 jun 2024 | 1,3800 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 11.742 |
| 07 jun 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 3622 |
| 06 jun 2024 | 1,3900 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 9522 |
| 05 jun 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 jun 2024 | 1,3900 | 1,4000 | 1,3850 | 1,4000 | 1,4000 | 9328 |
| 03 jun 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 30.458 |
| 31 may 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 10.484 |
| 30 may 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 15.820 |
| 29 may 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 3926 |
| 28 may 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 26.635 |
| 27 may 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 13.900 |
| 24 may 2024 | 1,3900 | 1,4100 | 1,3750 | 1,4050 | 1,4050 | 4478 |
| 23 may 2024 | 1,4100 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 12.520 |
| 22 may 2024 | 1,3750 | 1,4100 | 1,3750 | 1,4000 | 1,4000 | 2516 |
| 21 may 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 40.123 |
| 20 may 2024 | 1,4400 | 1,4400 | 1,4150 | 1,4150 | 1,4150 | 2029 |
| 17 may 2024 | 1,4200 | 1,4600 | 1,4150 | 1,4150 | 1,4150 | 19.331 |
| 16 may 2024 | 1,4400 | 1,4600 | 1,4150 | 1,4150 | 1,4150 | 25.767 |
| 15 may 2024 | 1,4300 | 1,5500 | 1,4300 | 1,4500 | 1,4500 | 39.295 |
| 14 may 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 7909 |
| 13 may 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 24.385 |
| 10 may 2024 | 1,4700 | 1,5200 | 1,3850 | 1,4850 | 1,4850 | 71.343 |
| 09 may 2024 | 1,3900 | 1,4800 | 1,3600 | 1,4800 | 1,4800 | 33.817 |
| 08 may 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 13.050 |
| 07 may 2024 | 1,3450 | 1,3950 | 1,3300 | 1,3500 | 1,3500 | 41.051 |
| 06 may 2024 | 1,3300 | 1,3550 | 1,3200 | 1,3500 | 1,3500 | 44.813 |
| 03 may 2024 | 1,3100 | 1,3200 | 1,3050 | 1,3200 | 1,3200 | 2499 |
| 02 may 2024 | 1,3100 | 1,3350 | 1,3100 | 1,3100 | 1,3100 | 8093 |
| 30 abr 2024 | 1,3300 | 1,3300 | 1,3250 | 1,3250 | 1,3250 | 12.666 |
| 29 abr 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 1484 |
| 26 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 25 abr 2024 | 1,3200 | 1,3300 | 1,3050 | 1,3200 | 1,3200 | 10.876 |
| 24 abr 2024 | 1,3600 | 1,3600 | 1,3050 | 1,3050 | 1,3050 | 4509 |
| 23 abr 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 7397 |
| 22 abr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2108 |
| 19 abr 2024 | 1,3200 | 1,3450 | 1,3100 | 1,3100 | 1,3100 | 8300 |
| 18 abr 2024 | 1,3050 | 1,3450 | 1,3050 | 1,3050 | 1,3050 | 11.256 |
| 17 abr 2024 | 1,3450 | 1,3450 | 1,3100 | 1,3300 | 1,3300 | 8522 |
| 16 abr 2024 | 1,2900 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | 7173 |
| 15 abr 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 6000 |
| 12 abr 2024 | 1,3300 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 48.270 |
| 11 abr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 8929 |
| 10 abr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 14.544 |
| 09 abr 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 24.987 |
| 08 abr 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 156.737 |
| 05 abr 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 50.815 |
| 04 abr 2024 | 1,3050 | 1,3450 | 1,2900 | 1,3100 | 1,3100 | 19.733 |
| 03 abr 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 232.473 |
| 02 abr 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 4867 |
| 28 mar 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 36.959 |
| 27 mar 2024 | 1,2400 | 1,3300 | 1,2200 | 1,2800 | 1,2800 | 201.821 |
| 26 mar 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 20.246 |
| 25 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 1435 |
| 22 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 1487 |
| 21 mar 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 17.078 |
| 20 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1640 |
| 19 mar 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 2252 |
| 18 mar 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 19.737 |
| 15 mar 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 2946 |
| 14 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 730 |
| 13 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 4607 |
| 12 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 11 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 8990 |
| 08 mar 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 854 |
| 07 mar 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 2258 |
| 06 mar 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 36.168 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.