Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,400,00 (0,00%)
Al cierre: 05:11PM CET
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 20235,505,565,405,405,405650
20 mar 2023------
17 mar 20235,485,805,425,425,4217.920
16 mar 20235,485,505,485,485,482419
15 mar 20235,625,625,505,505,505572
14 mar 20235,665,705,625,625,622984
13 mar 20235,645,645,505,605,6013.309
10 mar 20235,605,745,605,705,701622
09 mar 20235,785,805,745,745,748240
08 mar 20235,705,805,605,605,607522
07 mar 20235,665,805,645,725,7224.183
06 mar 20235,805,805,705,705,707052
03 mar 20235,765,765,645,645,649156
02 mar 20235,745,805,745,765,765125
01 mar 20235,625,845,625,745,747240
28 feb 20235,765,805,665,665,665184
27 feb 20235,945,945,865,865,8613.125
24 feb 20235,805,865,725,725,727416
23 feb 20236,006,005,805,805,8010.447
22 feb 20236,006,086,006,006,002615
21 feb 20236,206,206,006,006,0014.937
20 feb 20236,166,346,006,006,008764
17 feb 20236,586,586,166,166,1617.109
16 feb 20236,466,506,406,406,407113
15 feb 20236,666,666,406,466,467018
14 feb 20236,606,666,446,506,5013.204
13 feb 20236,586,666,466,586,586336
10 feb 20236,506,606,406,406,4011.511
09 feb 20236,606,606,506,506,505225
08 feb 20236,626,626,586,586,5818.960
07 feb 20236,666,666,606,606,6027.672
06 feb 20236,666,726,626,626,6212.719
03 feb 20236,706,746,666,666,6613.136
02 feb 20236,806,886,686,686,6818.740
01 feb 20236,746,886,726,726,7216.067
31 ene 20237,007,006,766,806,8017.056
30 ene 20237,087,086,846,906,9019.667
27 ene 20237,007,066,826,826,8252.277
26 ene 20236,807,166,787,007,00135.839
25 ene 20236,726,826,686,746,7427.934
24 ene 20236,806,806,726,726,729076
23 ene 20236,906,906,766,766,769407
20 ene 20236,726,906,706,706,7018.521
19 ene 20236,906,906,726,726,724501
18 ene 20236,906,946,866,906,909646
17 ene 20236,906,906,906,906,909904
16 ene 20236,566,986,566,926,9220.731
13 ene 20236,566,606,566,566,567373
12 ene 20236,666,666,566,566,563147
11 ene 20236,606,726,606,726,728439
10 ene 20236,707,006,606,706,707280
09 ene 20236,766,806,566,806,805636
06 ene 20236,606,906,606,906,903833
05 ene 20237,007,006,526,526,525135
04 ene 20237,007,006,906,946,941972
03 ene 20236,807,006,747,007,007686
02 ene 20236,606,806,606,806,805027
30 dic 20226,706,906,606,606,609386
29 dic 20226,406,906,366,706,7016.205
28 dic 20226,466,506,406,406,4011.796
27 dic 20226,606,826,426,446,444668
23 dic 20226,646,906,506,766,768269
22 dic 20226,706,746,606,606,6011.300
21 dic 20226,706,706,626,706,7012.196
20 dic 20226,906,906,766,766,767538
19 dic 20226,846,906,766,806,805538
16 dic 20226,766,906,766,846,8413.505
15 dic 20226,866,906,766,766,762097
14 dic 20226,906,906,766,866,862929
13 dic 20226,906,966,866,966,967836
12 dic 20227,007,006,866,866,86887
09 dic 20227,007,006,866,866,8612.417
08 dic 20226,966,966,926,966,9610.956
07 dic 20227,107,107,007,007,0013.621
06 dic 20227,167,167,107,127,126630
05 dic 20227,267,267,107,147,147766
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...