GAM.MC - General de Alquiler de Maquinaria, S.A.
MCE - MCE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jun 2023 | 1,4000 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 57.006 |
| 07 jun 2023 | 1,4700 | 1,4700 | 1,4100 | 1,4100 | 1,4100 | 18.499 |
| 06 jun 2023 | 1,4400 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 6282 |
| 05 jun 2023 | 1,4200 | 1,4800 | 1,4200 | 1,4400 | 1,4400 | 18.085 |
| 02 jun 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 5042 |
| 01 jun 2023 | 1,4200 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 2257 |
| 31 may 2023 | 1,4200 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 15.365 |
| 30 may 2023 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 22.252 |
| 29 may 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 26 may 2023 | 1,4200 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 30.266 |
| 25 may 2023 | 1,4200 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 5342 |
| 24 may 2023 | 1,4800 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 16.125 |
| 23 may 2023 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 16.454 |
| 22 may 2023 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 3174 |
| 19 may 2023 | 1,4300 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 13.766 |
| 18 may 2023 | 1,4200 | 1,4700 | 1,4200 | 1,4600 | 1,4600 | 405 |
| 17 may 2023 | 1,4000 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 26.608 |
| 16 may 2023 | 1,4000 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 1417 |
| 15 may 2023 | 1,4300 | 1,4300 | 1,3700 | 1,4300 | 1,4300 | 19.715 |
| 12 may 2023 | 1,4000 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 398 |
| 11 may 2023 | 1,4000 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 16.915 |
| 10 may 2023 | 1,3800 | 1,4500 | 1,3800 | 1,4400 | 1,4400 | 62.537 |
| 09 may 2023 | 1,3800 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 1629 |
| 08 may 2023 | 1,4500 | 1,4500 | 1,3900 | 1,4400 | 1,4400 | 5392 |
| 05 may 2023 | 1,3900 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 17.568 |
| 04 may 2023 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 16.594 |
| 03 may 2023 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 17.712 |
| 02 may 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 600 |
| 28 abr 2023 | 1,4300 | 1,4600 | 1,4000 | 1,4500 | 1,4500 | 38.206 |
| 27 abr 2023 | 1,3700 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 43.521 |
| 26 abr 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1308 |
| 25 abr 2023 | 1,4000 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 27.512 |
| 24 abr 2023 | 1,4300 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 6133 |
| 21 abr 2023 | 1,4500 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 23.188 |
| 20 abr 2023 | 1,4300 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 23.139 |
| 19 abr 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 646 |
| 18 abr 2023 | 1,4400 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 19.510 |
| 17 abr 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 14 abr 2023 | 1,4800 | 1,5100 | 1,4500 | 1,5100 | 1,5100 | 30.842 |
| 13 abr 2023 | 1,5100 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 14.870 |
| 12 abr 2023 | 1,5300 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 28.863 |
| 11 abr 2023 | 1,5400 | 1,5400 | 1,4600 | 1,4800 | 1,4800 | 16.569 |
| 06 abr 2023 | 1,5000 | 1,5300 | 1,4500 | 1,5100 | 1,5100 | 28.808 |
| 05 abr 2023 | 1,4300 | 1,5100 | 1,4000 | 1,4900 | 1,4900 | 77.908 |
| 04 abr 2023 | 1,3900 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 34.400 |
| 03 abr 2023 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 6000 |
| 31 mar 2023 | 1,4000 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 16.872 |
| 30 mar 2023 | 1,3450 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 24.926 |
| 29 mar 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 508 |
| 28 mar 2023 | 1,4350 | 1,4350 | 1,3600 | 1,3900 | 1,3900 | 5828 |
| 27 mar 2023 | 1,4000 | 1,4400 | 1,3550 | 1,3800 | 1,3800 | 25.199 |
| 24 mar 2023 | 1,2900 | 1,3950 | 1,2900 | 1,3950 | 1,3950 | 64.148 |
| 23 mar 2023 | 1,2850 | 1,3350 | 1,2500 | 1,2700 | 1,2700 | 14.437 |
| 22 mar 2023 | 1,3550 | 1,3550 | 1,2850 | 1,2850 | 1,2850 | 5420 |
| 21 mar 2023 | 1,2400 | 1,3550 | 1,2300 | 1,2850 | 1,2850 | 89.523 |
| 20 mar 2023 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 956 |
| 17 mar 2023 | 1,3850 | 1,3850 | 1,3200 | 1,3200 | 1,3200 | 9575 |
| 16 mar 2023 | 1,3000 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 23.920 |
| 15 mar 2023 | 1,3600 | 1,3900 | 1,2500 | 1,3400 | 1,3400 | 66.385 |
| 14 mar 2023 | 1,3450 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 7918 |
| 13 mar 2023 | 1,3700 | 1,4600 | 1,3300 | 1,3450 | 1,3450 | 119.995 |
| 10 mar 2023 | 1,3450 | 1,4800 | 1,3200 | 1,3850 | 1,3850 | 332.015 |
| 09 mar 2023 | 1,3250 | 1,3650 | 1,2800 | 1,3500 | 1,3500 | 81.799 |
| 08 mar 2023 | 1,3100 | 1,3300 | 1,2750 | 1,3250 | 1,3250 | 17.679 |
| 07 mar 2023 | 1,2550 | 1,3300 | 1,2550 | 1,3000 | 1,3000 | 74.397 |
| 06 mar 2023 | 1,2600 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 11.316 |
| 03 mar 2023 | 1,1700 | 1,2900 | 1,1700 | 1,2400 | 1,2400 | 106.222 |
| 02 mar 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 157 |
| 01 mar 2023 | 1,1800 | 1,2050 | 1,1350 | 1,1800 | 1,1800 | 12.884 |
| 28 feb 2023 | 1,1850 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 43.199 |
| 27 feb 2023 | 1,1950 | 1,2450 | 1,1100 | 1,1700 | 1,1700 | 67.751 |
| 24 feb 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 29 |
| 23 feb 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1297 |
| 22 feb 2023 | 1,1500 | 1,2400 | 1,1500 | 1,2350 | 1,2350 | 12.993 |
| 21 feb 2023 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 2464 |
| 20 feb 2023 | 1,2200 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 42.356 |
| 17 feb 2023 | 1,2150 | 1,2400 | 1,1900 | 1,2250 | 1,2250 | 22.179 |
| 16 feb 2023 | 1,2000 | 1,2000 | 1,1850 | 1,1900 | 1,1900 | 12.445 |
| 15 feb 2023 | 1,2100 | 1,2100 | 1,1950 | 1,2000 | 1,2000 | 42.307 |
| 14 feb 2023 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 9936 |
| 13 feb 2023 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 3711 |
| 10 feb 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 09 feb 2023 | 1,2500 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 11.539 |
| 08 feb 2023 | 1,1900 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 12.575 |
| 07 feb 2023 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 2 |
| 06 feb 2023 | 1,2000 | 1,2450 | 1,1850 | 1,2000 | 1,2000 | 9694 |
| 03 feb 2023 | 1,2400 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 1220 |
| 02 feb 2023 | 1,2150 | 1,2200 | 1,1900 | 1,1900 | 1,1900 | 1558 |
| 01 feb 2023 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 1187 |
| 31 ene 2023 | 1,1900 | 1,1900 | 1,1850 | 1,1850 | 1,1850 | 284 |
| 30 ene 2023 | 1,2300 | 1,2500 | 1,1800 | 1,2250 | 1,2250 | 7980 |
| 27 ene 2023 | 1,1850 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 11.935 |
| 26 ene 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1828 |
| 25 ene 2023 | 1,2350 | 1,2500 | 1,1850 | 1,1950 | 1,1950 | 8092 |
| 24 ene 2023 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 23 ene 2023 | 1,1950 | 1,2450 | 1,1950 | 1,1950 | 1,1950 | 2820 |
| 20 ene 2023 | 1,1850 | 1,2400 | 1,1850 | 1,2000 | 1,2000 | 2295 |
| 19 ene 2023 | 1,2000 | 1,2000 | 1,1750 | 1,1750 | 1,1750 | 3261 |
| 18 ene 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 700 |
| 17 ene 2023 | 1,2100 | 1,2600 | 1,2050 | 1,2600 | 1,2600 | 13.753 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.