Mercados españoles cerrados

Iffe Futura, S.A. (IFF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,6650-0,0650 (-8,90%)
Al cierre: 4:00PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 20210,69500,69500,66500,66500,66506100
23 sept 20210,73000,73000,73000,73000,7300-
22 sept 20210,73000,73000,73000,73000,7300-
21 sept 20210,73000,73000,73000,73000,73002500
20 sept 20210,69000,72000,69000,72000,72004500
17 sept 20210,69500,72500,69500,72500,72506600
16 sept 20210,73000,73000,73000,73000,73006000
15 sept 20210,70000,73000,70000,73000,730033.100
14 sept 20210,70500,70500,69500,69500,695016.510
13 sept 20210,64500,67500,64500,67500,67509500
10 sept 20210,62000,62000,62000,62000,62002601
09 sept 20210,62000,64500,62000,64500,64507200
08 sept 20210,60500,61000,60500,61000,610020.079
07 sept 20210,58000,58000,58000,58000,58006224
06 sept 20210,61000,61000,61000,61000,6100-
03 sept 20210,61000,61000,61000,61000,6100-
02 sept 20210,61000,61000,61000,61000,61002121
01 sept 20210,61000,61000,61000,61000,6100-
31 ago 20210,61000,61000,61000,61000,61002399
30 ago 20210,61500,62000,61500,62000,6200502
27 ago 20210,60000,60000,60000,60000,6000-
26 ago 20210,57500,60000,57500,60000,60004000
25 ago 20210,55000,55000,55000,55000,5500500
24 ago 20210,52500,52500,52500,52500,52501540
23 ago 20210,53000,53000,53000,53000,5300-
20 ago 20210,53000,53000,53000,53000,530010.178
19 ago 20210,54000,54000,53500,53500,535019.776
18 ago 20210,56000,56000,54500,54500,545030.515
17 ago 20210,58500,58500,58500,58500,58501600
16 ago 20210,61500,61500,58500,58500,58505325
13 ago 20210,64500,64500,62500,62500,6250900
12 ago 20210,67500,67500,67500,67500,6750310
11 ago 20210,71000,71000,71000,71000,7100-
10 ago 20210,68000,71000,68000,71000,71001000
09 ago 20210,66500,66500,66500,66500,6650362
06 ago 20210,66500,66500,66500,66500,6650400
05 ago 20210,69500,69500,69500,69500,6950-
04 ago 20210,69500,69500,69500,69500,6950-
03 ago 20210,69500,69500,69500,69500,6950-
02 ago 20210,69500,69500,69500,69500,6950400
30 jul 20210,66500,66500,66500,66500,66503100
29 jul 20210,64000,64000,63500,63500,63501751
28 jul 20210,70500,70500,67000,67000,67001000
27 jul 20210,74000,74000,74000,74000,7400-
26 jul 20210,74000,74000,74000,74000,7400825.403
23 jul 20210,70000,72000,70000,72000,72001200
22 jul 20210,67000,67500,67000,67500,67506550
21 jul 20210,64000,64000,64000,64000,64008000
20 jul 20210,64000,64000,61000,61000,61005000
19 jul 20210,70500,70500,67000,67000,67001500
16 jul 20210,74000,74000,74000,74000,74001000
15 jul 20210,75000,77500,75000,77500,77509200
14 jul 20210,70500,70500,70500,72000,720042.607
13 jul 20210,77500,77500,74000,74000,740045.037
12 jul 20210,81500,81500,81500,81500,815061.920
09 jul 20210,78000,81500,78000,81500,815060.925
08 jul 20210,86000,86000,82000,82000,820061.537
07 jul 20210,84500,88500,84500,88500,88503290
06 jul 20210,77000,80500,77000,80500,80506561
05 jul 20210,70000,73500,70000,73500,7350550
02 jul 20210,64000,67000,64000,67000,6700550
01 jul 20210,58500,61000,58500,61000,61001.588.578
30 jun 20210,53500,56000,53500,56000,5600944.050
29 jun 20210,49000,51000,49000,51000,510050.350
28 jun 20210,44600,46800,44600,46800,468048.598
25 jun 20210,40600,42600,40600,42600,426080.049
24 jun 20210,37000,38800,37000,38800,3880200.501
23 jun 20210,33800,35400,33800,35400,35402.892.234
22 jun 20210,30800,32200,30800,32200,322057.500
21 jun 20210,31600,31600,30200,30200,302015.737
18 jun 20210,34800,34800,33200,33200,332069.724
17 jun 20210,38200,38200,36400,36400,364096.772
16 jun 20210,42200,42200,40200,40200,402041.250
15 jun 20210,46400,46400,44200,44200,442025.011
14 jun 20210,51000,51000,48600,48600,486028.998
11 jun 20210,56000,56000,53500,53500,535041.309
10 jun 20210,61500,61500,58500,58500,585047.700
09 jun 20210,67000,67000,64500,64500,645050.000
08 jun 20210,69500,69500,69500,69500,695015.000
07 jun 20210,67500,67500,67000,67000,670010.828
04 jun 20210,69500,69500,69500,69500,695071.164
03 jun 20210,68000,70000,68000,70000,700036.277
02 jun 20210,73000,73000,69500,69500,695097.000
01 jun 20210,70500,70500,70000,70000,70004487
31 may 20210,77500,77500,74000,74000,740016.505
28 may 20210,83000,83000,81500,81500,815019.866
27 may 20210,88000,88000,85500,85500,855010.000
26 may 20210,90500,90500,90500,90500,90506000
25 may 20210,94500,94500,92000,92000,920021.386
24 may 20211,04001,04000,99000,99000,990010.064
21 may 20210,99500,99500,99500,99500,99505097
20 may 20210,95000,95000,95000,95000,950053
19 may 20210,91000,91000,91000,95000,950067
18 may 20210,95000,95000,95000,95000,95002074
17 may 20211,00001,00001,00001,00001,00001.009.172
14 may 20211,05001,05001,02001,02001,020021.248
13 may 20211,00001,00001,00001,00001,00002262
12 may 20211,02001,07001,02001,02001,0200657
11 may 20211,07001,07001,07001,07001,07003063
10 may 20211,10001,10001,05001,05001,05006368
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...