Mercados españoles cerrados

Innovative Solutions Ecosystem, S.A. (ISE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,5740+0,0100 (+1,77%)
Al cierre: 05:29PM CET
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 feb 20230,57400,57400,57400,57400,5740-
01 feb 20230,57400,57400,57400,57400,5740-
31 ene 20230,57400,57400,57400,57400,5740-
30 ene 20230,57400,57400,57400,57400,5740-
27 ene 20230,57400,57400,57400,57400,5740-
26 ene 20230,57400,57400,57400,57400,5740-
25 ene 20230,57400,57400,57400,57400,5740-
24 ene 20230,57400,57400,57400,57400,5740-
23 ene 20230,57400,57400,57400,57400,5740-
20 ene 20230,57400,57400,57400,57400,5740-
19 ene 20230,57400,57400,57400,57400,5740-
18 ene 20230,57400,57400,57400,57400,5740-
17 ene 20230,57400,57400,57400,57400,5740-
16 ene 20230,57400,57400,57400,57400,5740-
13 ene 20230,57400,57400,57400,57400,5740-
12 ene 20230,57400,57400,57400,57400,5740-
11 ene 20230,57400,57400,57400,57400,5740-
10 ene 20230,57400,57400,57400,57400,5740-
09 ene 20230,57400,57400,57400,57400,5740-
06 ene 20230,57400,57400,57400,57400,5740-
05 ene 20230,57400,57400,57400,57400,5740-
04 ene 20230,57400,57400,57400,57400,5740-
03 ene 20230,57400,57400,57400,57400,5740-
02 ene 20230,57400,57400,57400,57400,5740-
30 dic 20220,57400,57400,57400,57400,5740-
29 dic 20220,57400,57400,57400,57400,5740-
28 dic 20220,57400,57400,57400,57400,5740-
27 dic 20220,57400,57400,57400,57400,5740-
23 dic 20220,57400,57400,57400,57400,5740-
22 dic 20220,57400,57400,57400,57400,5740-
21 dic 20220,57400,57400,57400,57400,5740-
20 dic 20220,57400,57400,57400,57400,5740-
19 dic 20220,57400,57400,57400,57400,5740-
16 dic 20220,57400,57400,57400,57400,5740-
15 dic 20220,57400,57400,57400,57400,5740-
14 dic 20220,57400,57400,57400,57400,5740-
13 dic 20220,57400,57400,57400,57400,5740-
12 dic 20220,57400,57400,57400,57400,5740-
09 dic 20220,57400,57400,57400,57400,5740-
08 dic 20220,57400,57400,57400,57400,5740-
07 dic 20220,57400,57400,57400,57400,5740-
06 dic 20220,57400,57400,57400,57400,5740-
05 dic 20220,57400,57400,57400,57400,5740-
02 dic 20220,57400,57400,57400,57400,5740-
01 dic 20220,57400,57400,57400,57400,5740-
30 nov 20220,57400,57400,57400,57400,5740-
29 nov 20220,57400,57400,57400,57400,5740-
28 nov 20220,57400,57400,57400,57400,5740-
25 nov 20220,57600,57600,56400,57400,5740301
24 nov 20220,56200,58600,56200,56400,56402743
23 nov 20220,56200,58000,56200,57600,57603955
22 nov 20220,57200,59000,56200,56600,566032.576
21 nov 20220,58000,59800,56800,59200,592030.808
18 nov 20220,57800,61400,55400,60000,6000141.295
17 nov 20220,56000,57600,56000,57600,57609260
16 nov 20220,54400,56000,54400,56000,56002397
15 nov 20220,54600,56000,54400,56000,5600790
14 nov 20220,54600,54800,54600,54600,54608521
11 nov 20220,54400,57200,54400,56600,566013.781
10 nov 20220,55000,55200,54400,54600,546013.234
09 nov 20220,54400,57200,54400,57200,572020.974
08 nov 20220,54200,56600,54200,54600,54605096
07 nov 20220,56000,56800,53200,56800,56805735
04 nov 20220,56000,56000,55400,55400,5540430
03 nov 20220,56000,56800,56000,56800,5680830
02 nov 20220,55400,56800,55200,56800,56801688
01 nov 20220,55400,57000,55400,55600,55604682
31 oct 20220,55200,57800,55200,57800,57803012
28 oct 20220,54400,58600,53600,58600,58608122
27 oct 20220,54400,56000,54400,54800,5480189
26 oct 20220,54800,54800,54800,54800,5480667
25 oct 20220,54800,54800,54800,54800,54802511
24 oct 20220,55200,55200,54400,55000,55007425
21 oct 20220,56400,56400,56200,56400,56401102
20 oct 20220,55400,59000,55400,56000,56002866
19 oct 20220,55600,59000,55400,58800,58805633
18 oct 20220,55200,58600,55200,58600,58605144
17 oct 20220,54400,54800,54400,54800,5480379
14 oct 20220,57400,58600,54000,55400,55401817
13 oct 20220,54600,58600,53800,57600,576020.969
12 oct 20220,55200,58600,55000,58600,586036.077
11 oct 20220,55200,59400,55200,59400,594016.336
10 oct 20220,57400,59600,55800,57400,574033.774
07 oct 20220,53000,57600,53000,57400,57401729
06 oct 20220,53600,57000,51400,57000,570031.037
05 oct 20220,56800,56800,56000,56000,5600101
04 oct 20220,53200,57000,52800,56800,568018.745
03 oct 20220,55800,56000,51200,53200,53204192
30 sept 20220,50000,55400,47700,55400,554032.463
29 sept 20220,51200,55800,50000,51000,51009631
28 sept 20220,53400,53600,52400,52400,524010.063
27 sept 20220,53800,55800,53400,53400,53401710
26 sept 20220,54200,58000,53600,53800,538011.699
23 sept 20220,54800,54800,54000,54000,54003702
22 sept 20220,57000,57000,54400,57000,57004609
21 sept 20220,54200,57000,54200,57000,57001503
20 sept 20220,57400,58000,54200,54400,544030.171
19 sept 20220,58000,58000,55400,58000,58004803
16 sept 20220,56800,58000,54800,58000,580021.114
15 sept 20220,58000,58000,55400,56200,562023.631
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...