Mercados españoles cerrados

Holaluz-Clidom, S.A. (HLZ.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,4850+0,0350 (+2,41%)
Al cierre: 05:04PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20241,45001,48501,43001,48501,48504393
25 jul 20241,47001,47001,45001,45001,45002425
24 jul 20241,43001,48001,43001,44001,44008689
23 jul 20241,49001,49001,44001,44001,44005671
22 jul 20241,42501,49001,42001,48001,480030.388
19 jul 20241,49001,50001,42001,42001,420046.004
18 jul 20241,38501,43001,38501,43001,430012.776
17 jul 20241,35001,36001,35001,36001,36001351
16 jul 20241,40001,40001,35001,35001,35008427
15 jul 20241,39001,41501,36001,36001,360020.145
12 jul 20241,42001,42001,37501,37501,375035.030
11 jul 20241,44001,46001,41001,41001,410025.043
10 jul 20241,53501,53501,43001,44001,440019.152
09 jul 20241,46501,54001,45001,47001,470036.839
08 jul 20241,50001,50001,38001,45001,450049.717
05 jul 20241,46001,69001,46001,48001,4800229.779
04 jul 20241,47001,47001,40501,45001,450024.384
03 jul 20241,46501,47001,38001,47001,470039.544
02 jul 20241,40001,47001,38001,43001,430024.975
01 jul 20241,51001,53501,37501,40501,405030.697
28 jun 20241,48501,59501,45001,46001,460068.203
27 jun 20241,55001,55001,41001,41501,415034.412
26 jun 20241,52501,53501,44501,47001,470036.185
25 jun 20241,60501,61001,50501,53001,530040.584
24 jun 20241,58001,68001,56501,57501,575079.479
21 jun 20241,48001,59001,48001,53001,530017.616
20 jun 20241,60001,68001,49001,50001,5000105.115
19 jun 20241,45501,59001,37001,57501,575061.844
18 jun 20241,45001,60001,45001,46001,460033.743
17 jun 20241,54501,60001,45501,52501,525029.798
14 jun 20241,49001,65001,44001,54001,5400116.026
13 jun 20241,36501,59001,36501,54001,5400149.275
12 jun 20241,35001,40001,30001,35001,350030.708
11 jun 20241,31501,36001,26001,34001,340012.091
10 jun 20241,43501,43501,22001,31001,310062.078
07 jun 20241,45001,64001,37501,37501,3750184.697
06 jun 20241,40001,42001,36001,37001,37008616
05 jun 20241,53001,53501,40001,41001,410022.566
04 jun 20241,61501,61501,47501,50501,505030.704
03 jun 20241,41501,65001,41501,59001,5900127.422
31 may 20241,61501,69001,39001,39001,3900108.017
30 may 20241,54001,72001,50001,57001,5700215.469
29 may 20241,16001,50001,12501,50001,5000130.128
28 may 20241,14001,23001,13001,17001,170022.715
27 may 20241,17501,30001,17001,17001,170049.732
24 may 20241,18001,18001,08001,14001,140028.052
23 may 20241,18001,18001,12501,18001,180014.669
22 may 20241,30001,31501,18001,20001,200039.195
21 may 20241,33001,33001,25001,29501,295014.107
20 may 20241,33001,34501,33001,34501,345013.631
17 may 20241,47001,47001,30001,34501,345088.782
16 may 20241,40501,48501,40001,48001,480021.381
15 may 20241,43001,50001,40001,40001,400027.419
14 may 20241,49501,52001,40001,47501,475066.480
13 may 20241,48001,50001,38001,42501,4250167.788
10 may 20241,30001,54501,03001,35501,3550429.672
09 may 20241,70001,73501,26001,26001,2600207.453
08 may 20242,06002,06002,06002,06002,06005701
07 may 20242,57002,57002,57002,57002,5700-
06 may 20242,57002,57002,57002,57002,5700-
03 may 20242,57002,57002,57002,57002,5700-
02 may 20242,57002,57002,57002,57002,5700-
30 abr 20242,53002,57002,50002,57002,570019.120
29 abr 20242,45002,64002,45002,53002,530011.053
26 abr 20242,36002,58002,36002,58002,58005763
25 abr 20242,78002,78002,35002,35002,350018.836
24 abr 20242,92002,93002,66002,66002,660037.792
23 abr 20242,95002,95002,90002,92002,92005500
22 abr 20242,95002,95002,95002,95002,95001790
19 abr 20243,01003,10002,96003,00003,00007213
18 abr 20243,15003,17003,00003,00003,00009761
17 abr 20243,15003,18002,95003,18003,180020.160
16 abr 20243,10003,20003,00003,00003,000010.695
15 abr 20243,00003,20003,00003,20003,20005115
12 abr 20243,08003,20002,95003,05003,05009060
11 abr 20243,00003,04002,95003,00003,00005512
10 abr 20243,20003,22003,00003,00003,00005072
09 abr 20243,10003,17003,08003,17003,170012.096
08 abr 20242,89003,07002,75003,07003,070013.693
05 abr 20242,80002,81002,78002,81002,81003850
04 abr 20242,90002,90002,70002,90002,900016.485
03 abr 20242,80002,90002,65002,90002,900028.868
02 abr 20242,66002,80002,60002,80002,800014.393
28 mar 20242,75002,75002,66002,75002,7500158
27 mar 20242,62002,75002,62002,75002,75009587
26 mar 20242,50002,65002,50002,51002,51008151
25 mar 20242,52002,52002,45002,50002,50006033
22 mar 20242,47002,52002,47002,52002,52003593
21 mar 20242,62002,65002,46002,47002,470012.305
20 mar 20242,68002,68002,60002,68002,68001927
19 mar 20242,63002,69002,63002,69002,69008450
18 mar 20242,57002,60002,57002,60002,60001977
15 mar 20242,51002,51002,48002,50002,500014.063
14 mar 20242,63002,63002,63002,63002,6300666
13 mar 20242,50002,60002,50002,60002,60005759
12 mar 20242,50002,59002,50002,53002,53002420
11 mar 20242,58002,59002,46002,59002,59002503
08 mar 20242,70002,70002,47002,49002,490015.881
07 mar 20242,65002,65002,65002,65002,65001800
06 mar 20242,69002,76002,66002,66002,66005200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...