Mercados españoles abiertos en 3 hrs 22 min
S&P 500
5.713,64 +95,38 (+1,70%) Nasdaq
18.013,98 +440,68 (+2,51%) NIKKEI 225
37.935,58 +780,25 (+2,10%) Dólar/Euro
1,1171 +0,0005 (+0,04%) Petróleo Brent
74,78 -0,10 (-0,13%) Bitcoin EUR
56.707,36 +1.089,36 (+1,96%)
Holaluz-Clidom, S.A. (HLZ.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 12:41PM CEST
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 1,1150 | 1,1300 | 1,0700 | 1,1300 | 1,1300 | 23.106 |
| 18 sept 2024 | 1,1150 | 1,1450 | 1,1100 | 1,1150 | 1,1150 | 9859 |
| 17 sept 2024 | 1,2000 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 20.563 |
| 16 sept 2024 | 1,1750 | 1,2650 | 1,1600 | 1,1700 | 1,1700 | 29.764 |
| 13 sept 2024 | 1,1800 | 1,2200 | 1,0900 | 1,1500 | 1,1500 | 15.337 |
| 12 sept 2024 | 1,2000 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 8710 |
| 11 sept 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1850 | 1,1850 | 7083 |
| 10 sept 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 10.734 |
| 09 sept 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2250 | 1,2250 | 1634 |
| 06 sept 2024 | 1,2050 | 1,2500 | 1,2000 | 1,2150 | 1,2150 | 2397 |
| 05 sept 2024 | 1,2350 | 1,2350 | 1,2050 | 1,2050 | 1,2050 | 9205 |
| 04 sept 2024 | 1,2300 | 1,2350 | 1,2200 | 1,2200 | 1,2200 | 6138 |
| 03 sept 2024 | 1,2400 | 1,3150 | 1,2000 | 1,2400 | 1,2400 | 25.854 |
| 02 sept 2024 | 1,2600 | 1,2600 | 1,2550 | 1,2550 | 1,2550 | 3044 |
| 30 ago 2024 | 1,2700 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 4484 |
| 29 ago 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 2000 |
| 28 ago 2024 | 1,3250 | 1,3300 | 1,2600 | 1,3250 | 1,3250 | 8815 |
| 27 ago 2024 | 1,3300 | 1,3300 | 1,2950 | 1,2950 | 1,2950 | 2994 |
| 26 ago 2024 | 1,2400 | 1,3300 | 1,2300 | 1,3300 | 1,3300 | 14.865 |
| 23 ago 2024 | 1,2450 | 1,3050 | 1,2300 | 1,3050 | 1,3050 | 2445 |
| 22 ago 2024 | 1,3000 | 1,3000 | 1,2250 | 1,3050 | 1,3050 | 350 |
| 21 ago 2024 | 1,2350 | 1,3050 | 1,2100 | 1,3050 | 1,3050 | 3009 |
| 20 ago 2024 | 1,2250 | 1,2400 | 1,2250 | 1,2400 | 1,2400 | 824 |
| 19 ago 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 9439 |
| 16 ago 2024 | 1,2450 | 1,3200 | 1,2350 | 1,2400 | 1,2400 | 5225 |
| 15 ago 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 4199 |
| 14 ago 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 4712 |
| 13 ago 2024 | 1,3300 | 1,3650 | 1,3000 | 1,3000 | 1,3000 | 6660 |
| 12 ago 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 1400 |
| 09 ago 2024 | 1,2350 | 1,3650 | 1,1750 | 1,2950 | 1,2950 | 46.003 |
| 08 ago 2024 | 1,2250 | 1,2400 | 1,2250 | 1,2400 | 1,2400 | 3445 |
| 07 ago 2024 | 1,2000 | 1,2250 | 1,1600 | 1,2250 | 1,2250 | 35.765 |
| 06 ago 2024 | 1,1700 | 1,2000 | 1,1600 | 1,1750 | 1,1750 | 7348 |
| 05 ago 2024 | 1,2950 | 1,2950 | 1,1850 | 1,1900 | 1,1900 | 15.486 |
| 02 ago 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 2900 |
| 01 ago 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 5350 |
| 31 jul 2024 | 1,4000 | 1,4000 | 1,3050 | 1,3050 | 1,3050 | 26.223 |
| 30 jul 2024 | 1,4700 | 1,4700 | 1,4000 | 1,4050 | 1,4050 | 5350 |
| 29 jul 2024 | 1,4200 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 3042 |
| 26 jul 2024 | 1,4500 | 1,4850 | 1,4300 | 1,4850 | 1,4850 | 4393 |
| 25 jul 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 2425 |
| 24 jul 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 8689 |
| 23 jul 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 5671 |
| 22 jul 2024 | 1,4250 | 1,4900 | 1,4200 | 1,4800 | 1,4800 | 30.388 |
| 19 jul 2024 | 1,4900 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 46.004 |
| 18 jul 2024 | 1,3850 | 1,4300 | 1,3850 | 1,4300 | 1,4300 | 12.776 |
| 17 jul 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 1351 |
| 16 jul 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 8427 |
| 15 jul 2024 | 1,3900 | 1,4150 | 1,3600 | 1,3600 | 1,3600 | 20.145 |
| 12 jul 2024 | 1,4200 | 1,4200 | 1,3750 | 1,3750 | 1,3750 | 35.030 |
| 11 jul 2024 | 1,4400 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 25.043 |
| 10 jul 2024 | 1,5350 | 1,5350 | 1,4300 | 1,4400 | 1,4400 | 19.152 |
| 09 jul 2024 | 1,4650 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | 36.839 |
| 08 jul 2024 | 1,5000 | 1,5000 | 1,3800 | 1,4500 | 1,4500 | 49.717 |
| 05 jul 2024 | 1,4600 | 1,6900 | 1,4600 | 1,4800 | 1,4800 | 229.779 |
| 04 jul 2024 | 1,4700 | 1,4700 | 1,4050 | 1,4500 | 1,4500 | 24.384 |
| 03 jul 2024 | 1,4650 | 1,4700 | 1,3800 | 1,4700 | 1,4700 | 39.544 |
| 02 jul 2024 | 1,4000 | 1,4700 | 1,3800 | 1,4300 | 1,4300 | 24.975 |
| 01 jul 2024 | 1,5100 | 1,5350 | 1,3750 | 1,4050 | 1,4050 | 30.697 |
| 28 jun 2024 | 1,4850 | 1,5950 | 1,4500 | 1,4600 | 1,4600 | 68.203 |
| 27 jun 2024 | 1,5500 | 1,5500 | 1,4100 | 1,4150 | 1,4150 | 34.412 |
| 26 jun 2024 | 1,5250 | 1,5350 | 1,4450 | 1,4700 | 1,4700 | 36.185 |
| 25 jun 2024 | 1,6050 | 1,6100 | 1,5050 | 1,5300 | 1,5300 | 40.584 |
| 24 jun 2024 | 1,5800 | 1,6800 | 1,5650 | 1,5750 | 1,5750 | 79.479 |
| 21 jun 2024 | 1,4800 | 1,5900 | 1,4800 | 1,5300 | 1,5300 | 17.616 |
| 20 jun 2024 | 1,6000 | 1,6800 | 1,4900 | 1,5000 | 1,5000 | 105.115 |
| 19 jun 2024 | 1,4550 | 1,5900 | 1,3700 | 1,5750 | 1,5750 | 61.844 |
| 18 jun 2024 | 1,4500 | 1,6000 | 1,4500 | 1,4600 | 1,4600 | 33.743 |
| 17 jun 2024 | 1,5450 | 1,6000 | 1,4550 | 1,5250 | 1,5250 | 29.798 |
| 14 jun 2024 | 1,4900 | 1,6500 | 1,4400 | 1,5400 | 1,5400 | 116.026 |
| 13 jun 2024 | 1,3650 | 1,5900 | 1,3650 | 1,5400 | 1,5400 | 149.275 |
| 12 jun 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 30.708 |
| 11 jun 2024 | 1,3150 | 1,3600 | 1,2600 | 1,3400 | 1,3400 | 12.091 |
| 10 jun 2024 | 1,4350 | 1,4350 | 1,2200 | 1,3100 | 1,3100 | 62.078 |
| 07 jun 2024 | 1,4500 | 1,6400 | 1,3750 | 1,3750 | 1,3750 | 184.697 |
| 06 jun 2024 | 1,4000 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 8616 |
| 05 jun 2024 | 1,5300 | 1,5350 | 1,4000 | 1,4100 | 1,4100 | 22.566 |
| 04 jun 2024 | 1,6150 | 1,6150 | 1,4750 | 1,5050 | 1,5050 | 30.704 |
| 03 jun 2024 | 1,4150 | 1,6500 | 1,4150 | 1,5900 | 1,5900 | 127.422 |
| 31 may 2024 | 1,6150 | 1,6900 | 1,3900 | 1,3900 | 1,3900 | 108.017 |
| 30 may 2024 | 1,5400 | 1,7200 | 1,5000 | 1,5700 | 1,5700 | 215.469 |
| 29 may 2024 | 1,1600 | 1,5000 | 1,1250 | 1,5000 | 1,5000 | 130.128 |
| 28 may 2024 | 1,1400 | 1,2300 | 1,1300 | 1,1700 | 1,1700 | 22.715 |
| 27 may 2024 | 1,1750 | 1,3000 | 1,1700 | 1,1700 | 1,1700 | 49.732 |
| 24 may 2024 | 1,1800 | 1,1800 | 1,0800 | 1,1400 | 1,1400 | 28.052 |
| 23 may 2024 | 1,1800 | 1,1800 | 1,1250 | 1,1800 | 1,1800 | 14.669 |
| 22 may 2024 | 1,3000 | 1,3150 | 1,1800 | 1,2000 | 1,2000 | 39.195 |
| 21 may 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2950 | 1,2950 | 14.107 |
| 20 may 2024 | 1,3300 | 1,3450 | 1,3300 | 1,3450 | 1,3450 | 13.631 |
| 17 may 2024 | 1,4700 | 1,4700 | 1,3000 | 1,3450 | 1,3450 | 88.782 |
| 16 may 2024 | 1,4050 | 1,4850 | 1,4000 | 1,4800 | 1,4800 | 21.381 |
| 15 may 2024 | 1,4300 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 27.419 |
| 14 may 2024 | 1,4950 | 1,5200 | 1,4000 | 1,4750 | 1,4750 | 66.480 |
| 13 may 2024 | 1,4800 | 1,5000 | 1,3800 | 1,4250 | 1,4250 | 167.788 |
| 10 may 2024 | 1,3000 | 1,5450 | 1,0300 | 1,3550 | 1,3550 | 429.672 |
| 09 may 2024 | 1,7000 | 1,7350 | 1,2600 | 1,2600 | 1,2600 | 207.453 |
| 08 may 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 5701 |
| 07 may 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 06 may 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 03 may 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| *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.