Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,20-0,10 (-1,37%)
Al cierre: 05:29PM CET
Intervalo de fechas:
05 dic 2021 - 05 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 20227,267,267,107,207,207766
02 dic 20227,107,307,107,307,302650
01 dic 20227,307,307,107,107,10904
30 nov 20227,207,207,107,207,20495
29 nov 20227,307,307,207,207,201143
28 nov 20227,007,307,007,307,303537
25 nov 20227,267,306,607,087,0830.940
24 nov 20227,407,407,307,307,304480
23 nov 20227,107,407,107,207,203080
22 nov 20227,807,807,147,207,2048.941
21 nov 20228,008,047,567,907,9027.984
18 nov 20227,808,207,808,008,004986
17 nov 20227,847,987,787,787,7815.761
16 nov 20228,008,008,008,008,001500
15 nov 20227,968,047,808,008,0010.911
14 nov 20227,988,007,967,967,965507
11 nov 20228,108,107,807,807,803955
10 nov 20228,008,008,008,008,00149
09 nov 20227,908,007,808,008,0014.607
08 nov 20227,908,067,908,008,003107
07 nov 20228,008,007,907,907,90716
04 nov 20228,008,007,947,947,942787
03 nov 20228,008,008,008,008,001756
02 nov 20228,308,307,968,188,18931
01 nov 20228,308,308,308,308,30150
31 oct 20228,108,268,108,268,26530
28 oct 20228,128,128,048,048,043865
27 oct 20228,408,408,128,128,126948
26 oct 20228,248,388,248,248,24101
25 oct 20228,408,408,248,248,241555
24 oct 20228,108,408,108,168,162964
21 oct 20228,008,408,008,108,106774
20 oct 20228,008,107,907,907,901879
19 oct 20228,268,508,008,108,102365
18 oct 20228,408,408,268,308,30505
17 oct 20228,508,508,388,388,381298
14 oct 20228,268,708,208,608,6014.247
13 oct 20228,128,268,128,208,204950
12 oct 20228,208,208,068,108,101854
11 oct 20228,508,508,148,208,205022
10 oct 20228,768,768,488,608,604101
07 oct 20229,009,108,769,109,101584
06 oct 20229,229,229,109,109,101410
05 oct 20229,229,229,229,229,2210
04 oct 20229,229,349,229,229,221203
03 oct 20229,669,668,929,409,403115
30 sept 20229,509,809,209,409,407743
29 sept 20229,709,809,109,309,305418
28 sept 202210,2010,209,7010,0010,002051
27 sept 20229,5010,009,5010,0010,002769
26 sept 20229,409,509,309,509,501111
23 sept 20229,709,709,469,509,502058
22 sept 20229,869,869,809,869,861330
21 sept 202210,0010,009,9010,2010,20323
20 sept 202210,0010,159,9010,0010,00466
19 sept 202210,0010,0010,0010,2010,2064
16 sept 202210,2010,2010,1010,2010,202496
15 sept 202210,4010,4010,4010,4010,403175
14 sept 202210,2010,4010,1010,4010,40160
13 sept 202210,7010,709,9210,4010,403672
12 sept 202210,4010,6510,4010,6510,653898
09 sept 202210,1010,6010,1010,6010,6048.543
08 sept 202210,3510,4010,0010,2510,256261
07 sept 202210,2510,4010,1010,1510,1511.384
06 sept 202210,5010,5010,2510,3010,302276
05 sept 202210,6010,6010,3010,3510,351080
02 sept 202210,6510,6510,6510,6510,65-
01 sept 202210,8010,8010,6010,6510,652858
31 ago 202211,0011,0010,8010,8010,802930
30 ago 202210,8011,1010,7011,0011,001664
29 ago 202210,9511,1010,9011,1011,102030
26 ago 202211,1011,1010,5511,0011,002050
25 ago 202211,0011,1010,7011,0011,002830
24 ago 202210,6510,9510,6010,9010,9010.129
23 ago 202210,2010,6510,2010,6010,603133
22 ago 202210,2010,4010,2010,3010,302221
19 ago 20229,9210,309,9210,2010,203544
18 ago 20229,869,989,849,989,981400
17 ago 20229,909,989,849,909,901349
16 ago 20229,889,929,889,929,924466
15 ago 20229,889,889,889,889,8824
12 ago 20229,809,889,809,889,881182
11 ago 20229,569,709,529,709,702795
10 ago 20229,609,609,569,529,52496
09 ago 20229,469,569,469,529,52633
08 ago 20229,609,609,409,409,402371
05 ago 20229,609,609,589,609,60530
04 ago 20229,209,629,209,589,582577
03 ago 20229,209,209,109,209,20275
02 ago 20229,209,209,109,209,201014
01 ago 20229,249,349,109,309,3011.960
29 jul 20229,009,248,929,109,1067.974
28 jul 20229,289,408,928,928,921286
27 jul 20229,169,309,109,209,202120
26 jul 20229,109,169,009,169,161199
25 jul 20229,389,388,929,109,1017.303
22 jul 20229,889,889,049,209,209930
21 jul 20229,909,909,709,769,76440
20 jul 20229,769,909,669,909,90500
19 jul 20229,769,809,769,769,76105
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...