Mercados españoles cerrados en 3 hrs 59 min

izertis, S.A. (IZER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,80+0,06 (+0,69%)
A partir del 10:48AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20248,688,808,688,808,801127
24 abr 20248,708,808,608,748,744474
23 abr 20248,728,768,688,748,741813
22 abr 20248,688,808,648,768,7615.781
19 abr 20248,748,808,688,808,802.071.770
18 abr 20248,728,768,728,808,8093
17 abr 20248,748,808,508,808,802554
16 abr 20248,808,808,708,808,801458
15 abr 20248,648,808,548,808,804950
12 abr 20248,548,708,508,708,7021.561
11 abr 20248,328,608,208,608,6078.455
10 abr 20248,328,508,308,468,469062
09 abr 20248,368,408,208,408,4017.840
08 abr 20248,368,368,268,368,36270
05 abr 20248,408,408,348,368,361956
04 abr 20248,308,348,268,348,349346
03 abr 20248,308,388,268,388,381719
02 abr 20248,348,388,268,388,3862.591
28 mar 20248,368,408,368,408,401630
27 mar 20248,408,408,408,408,404840
26 mar 20248,388,448,248,408,403044
25 mar 20248,408,448,288,408,406849
22 mar 20248,308,448,288,448,444520
21 mar 20248,288,348,248,348,341160
20 mar 20248,348,348,268,348,341030
19 mar 20248,388,388,248,368,361193
18 mar 20248,348,348,308,348,34772
15 mar 20248,348,348,348,348,34750
14 mar 20248,368,708,308,348,3413.075
13 mar 20248,468,528,268,328,3222.642
12 mar 20248,708,708,528,608,602552
11 mar 20248,768,768,708,768,761307
08 mar 20248,808,848,708,808,806409
07 mar 20248,808,868,768,848,842260
06 mar 20248,808,908,768,888,881337
05 mar 20248,828,908,768,908,9018.310
04 mar 20248,828,908,768,908,902860
01 mar 20248,828,828,828,908,90250
29 feb 20248,828,908,768,908,901915
28 feb 20248,808,948,808,948,942390
27 feb 20248,908,968,748,888,883535
26 feb 20248,808,908,808,908,901050
23 feb 20248,848,948,808,948,944335
22 feb 20248,868,928,868,908,901555
21 feb 20248,808,948,808,948,94652
20 feb 20248,928,948,928,928,9233.706
19 feb 20248,868,968,708,968,968455
16 feb 20248,868,948,728,828,825918
15 feb 20248,969,008,869,009,008146
14 feb 20248,968,988,808,968,968922
13 feb 20248,969,008,929,009,006611
12 feb 20248,969,028,929,029,022513
09 feb 20248,989,028,969,029,024020
08 feb 20248,969,048,969,029,021808
07 feb 20248,968,968,969,009,0012
06 feb 20248,969,088,769,009,003205
05 feb 20249,049,049,049,049,04-
02 feb 20248,969,048,809,049,048215
01 feb 20249,069,068,969,049,045210
31 ene 20248,949,088,949,089,081050
30 ene 20249,009,069,009,049,04954
29 ene 20249,009,068,929,009,001283
26 ene 20248,949,048,948,988,983784
25 ene 20249,089,089,069,089,083874
24 ene 20249,009,089,009,089,088148
23 ene 20249,089,089,089,069,06248
22 ene 20249,009,088,829,069,062832
19 ene 20249,089,089,069,089,083861
18 ene 20249,109,109,109,089,087
17 ene 20249,069,069,009,089,08350
16 ene 20249,009,109,009,089,081132
15 ene 20249,049,108,909,109,102477
12 ene 20248,949,108,909,049,0433.466
11 ene 20249,069,108,929,049,042302
10 ene 20249,109,108,969,069,063625
09 ene 20249,009,108,969,109,102760
08 ene 20249,109,109,109,109,10-
05 ene 20249,169,169,029,109,1051
04 ene 20249,169,169,029,109,10572
03 ene 20249,109,169,009,149,141485
02 ene 20249,189,188,809,109,106858
29 dic 20238,969,208,949,189,18107.520
28 dic 20238,848,968,708,928,9244.661
27 dic 20238,808,808,708,768,761150
22 dic 20238,788,808,708,808,801499
21 dic 20238,748,747,948,748,7438.368
20 dic 20238,768,788,688,788,784769
19 dic 20238,748,788,748,768,76900
18 dic 20238,748,748,748,768,76212
15 dic 20238,748,788,708,768,762100
14 dic 20238,748,788,748,788,782182
13 dic 20238,808,808,788,788,78753
12 dic 20238,808,808,788,808,80170
11 dic 20238,788,808,788,808,80887
08 dic 20238,808,808,808,848,84124
07 dic 20238,848,848,848,848,84-
06 dic 20238,788,908,788,848,84221
05 dic 20238,788,908,788,848,843870
04 dic 20238,728,848,688,848,845106
01 dic 20238,808,908,768,908,902919
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...