Mercados españoles cerrados en 3 hrs 51 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,0000-0,2000 (-6,25%)
A partir del 11:40AM CEST. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 20243,10003,10003,00003,00003,00002657
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
05 mar 20242,72002,81002,66002,81002,81001414
04 mar 20242,66002,86002,66002,73002,73009855
01 mar 20242,80002,80002,66002,66002,66002560
29 feb 20242,75002,80002,75002,80002,80001660
28 feb 20242,75002,75002,75002,75002,7500615
27 feb 20242,75002,80002,75002,76002,76001718
26 feb 20242,75002,85002,68002,84002,84004425
23 feb 20242,65002,77002,65002,76002,76002247
22 feb 20242,66002,77002,61002,61002,61004365
21 feb 20242,80002,80002,58002,65002,650011.318
20 feb 20242,56002,80002,49002,80002,800013.873
19 feb 20242,60002,60002,45002,56002,56007655
16 feb 20242,55002,61002,52002,61002,61001970
15 feb 20242,65002,67002,52002,60002,60007585
14 feb 20242,75002,81002,65002,65002,65008242
13 feb 20242,82002,82002,76002,76002,76008167
12 feb 20242,79002,86002,79002,86002,86001693
09 feb 20242,86002,86002,80002,80002,80004021
08 feb 20242,83002,95002,83002,95002,95001050
07 feb 20242,90002,95002,82002,82002,82003402
06 feb 20242,95002,95002,81002,95002,95003879
05 feb 20242,97002,97002,93002,95002,95001179
02 feb 20242,92002,98002,88002,98002,98004953
01 feb 20242,92002,95002,84002,92002,92008126
31 ene 20243,05003,20002,95002,96002,960034.871
30 ene 20243,00003,08002,90002,98002,98002823
29 ene 20243,07003,11002,96002,96002,96009040
26 ene 20243,00003,26002,92003,20003,200014.193
25 ene 20242,90003,08002,90003,06003,0600149
24 ene 20242,95003,10002,90003,06003,06005335
23 ene 20242,96002,99002,86002,98002,98005883
22 ene 20242,80002,96002,80002,96002,96004386
19 ene 20242,95002,95002,78002,88002,88007641
18 ene 20242,96003,10002,86002,99002,990016.537
17 ene 20243,01003,06002,89002,99002,990014.829
16 ene 20243,14003,14003,01003,01003,01003280
15 ene 20243,08003,18003,08003,08003,08002482
12 ene 20243,16003,26003,10003,19003,19007050
11 ene 20243,21003,24003,02003,14003,140013.943
10 ene 20243,29003,34003,10003,10003,10006812
09 ene 20242,95003,50002,91003,29003,290041.295
08 ene 20242,93002,95002,80002,95002,95003481
05 ene 20243,00003,00002,85002,85002,85004171
04 ene 20243,00003,00002,86003,00003,00006384
03 ene 20243,20003,20002,88002,88002,88009101
02 ene 20243,21003,30003,02003,05003,050010.526
29 dic 20233,37003,48003,17003,22003,220019.429
28 dic 20233,00003,39002,84003,37003,370041.976
27 dic 20233,23003,36003,00003,05003,050021.547
22 dic 20233,62003,67003,21003,21003,210027.929
21 dic 20233,72003,84003,61003,70003,70005922
20 dic 20233,77003,91003,56003,78003,780032.816
19 dic 20234,24004,46003,66003,90003,9000103.103
18 dic 20233,07004,28002,85004,23004,2300135.604
15 dic 20232,26002,89002,26002,80002,8000108.852
14 dic 20232,06002,30002,06002,19002,190020.762
13 dic 20232,10002,17002,03002,05002,05007344
12 dic 20232,10002,10002,06002,10002,10007332
11 dic 20232,16002,20002,02002,20002,20007497
08 dic 20232,19002,19002,12002,14002,14004308
07 dic 20232,19002,20002,01002,19002,190021.810
06 dic 20232,19002,19002,11002,19002,19006774
05 dic 20232,22002,22002,10002,19002,190043.904
04 dic 20232,22002,29002,22002,28002,28004608
01 dic 20232,29002,29002,25002,25002,25009571
30 nov 20232,40002,45002,29002,36002,36007889
29 nov 20232,35002,37002,31002,31002,31009778
28 nov 20232,31002,40002,31002,37002,37009977
27 nov 20232,29002,31002,28002,31002,310020.017
24 nov 20232,29002,31002,28002,29002,29008540
23 nov 20232,40002,45002,28002,37002,370021.224
22 nov 20232,46002,46002,45002,45002,45005102
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...