Mercados españoles cerrados en 3 hrs 17 min

McPhy Energy SA (M6P.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2350+0,0400 (+1,82%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20242,23502,23502,23502,23502,23501500
03 may 20242,19502,19502,19502,19502,1950-
02 may 20242,05002,05002,05002,05002,0500-
30 abr 20242,05502,05502,05502,05502,0550-
29 abr 20241,92001,92001,92001,92001,9200-
26 abr 20241,87801,87801,87801,87801,8780-
25 abr 20241,87001,87001,87001,87001,8700-
24 abr 20241,91201,91201,91201,91201,9120-
23 abr 20241,88401,88401,88401,88401,8840-
22 abr 20241,82601,82601,82601,82601,8260-
19 abr 20241,84801,84801,84801,84801,8480-
18 abr 20241,80001,80001,80001,80001,8000-
17 abr 20241,82801,82801,82801,82801,8280-
16 abr 20241,82601,82601,82601,82601,8260-
15 abr 20241,87801,87801,87801,87801,8780-
12 abr 20241,88601,88601,88601,88601,8860-
11 abr 20241,92001,92001,92001,92001,9200-
10 abr 20242,04502,04502,04502,04502,0450-
09 abr 20242,01002,01002,01002,01002,0100-
08 abr 20241,97201,97201,97201,97201,9720-
05 abr 20241,97601,97601,97601,97601,9760-
04 abr 20242,26002,26002,26002,26002,2600-
03 abr 20241,80801,80801,80801,80801,8080-
02 abr 20241,84802,07501,84802,07502,07501500
28 mar 20241,85201,86801,85201,86801,86802600
27 mar 20241,81101,81101,81101,81101,8110-
26 mar 20241,58701,58701,58701,58701,5870-
25 mar 20241,63601,63601,63601,63601,6360-
22 mar 20241,63101,63101,63101,63101,6310-
21 mar 20241,71301,71301,71301,71301,7130-
20 mar 20241,60901,60901,60901,60901,6090-
19 mar 20241,56801,56801,56801,56801,5680-
18 mar 20241,53801,53801,53801,53801,5380-
15 mar 20241,69501,69501,69501,69501,6950-
14 mar 20241,70801,70801,70801,70801,7080-
13 mar 20241,83001,83001,83001,83001,8300-
12 mar 20241,84401,84401,84401,84401,8440-
11 mar 20241,96401,96401,96401,96401,9640-
08 mar 20241,99401,99401,99401,99401,9940-
07 mar 20241,95901,95901,95901,95901,9590-
06 mar 20241,98301,98301,98301,98301,9830-
05 mar 20241,98101,98101,98101,98101,9810-
04 mar 20242,11002,11002,11002,11002,1100-
01 mar 20242,04602,04602,04602,04602,0460-
29 feb 20241,99201,99201,99201,99201,9920-
28 feb 20242,07402,07402,07402,07402,0740-
27 feb 20242,10002,10002,10002,10002,1000-
26 feb 20242,12402,12402,12402,12402,1240-
23 feb 20242,22402,22402,22402,22402,2240-
22 feb 20242,24202,24202,24202,24202,2420-
21 feb 20242,20002,23002,20002,23002,230031
20 feb 20242,29202,29202,29202,29202,2920-
19 feb 20242,54202,54202,54202,54202,5420-
16 feb 20242,26802,26802,26802,26802,2680-
15 feb 20242,25202,25202,25202,25202,2520-
14 feb 20242,30202,30202,30202,30202,3020-
13 feb 20242,31202,31202,31202,31202,3120-
12 feb 20242,27402,27402,27402,27402,2740-
09 feb 20242,24402,24402,24402,24402,2440-
08 feb 20242,43202,43202,43202,43202,4320-
07 feb 20242,47602,47602,43602,43602,43608
06 feb 20242,61402,61402,61402,61402,6140-
05 feb 20242,69002,69002,69002,69002,6900-
02 feb 20242,76602,76602,76602,76602,7660-
01 feb 20242,71802,71802,69602,69602,6960100
31 ene 20242,68602,68602,68602,68602,6860-
30 ene 20242,79402,79402,79402,79402,7940-
29 ene 20242,82202,82202,82202,82202,8220-
26 ene 20242,76002,76002,76002,76002,7600-
25 ene 20242,83602,83602,83602,83602,8360-
24 ene 20243,01603,01603,01603,01603,0160-
23 ene 20243,00403,00403,00403,00403,0040-
22 ene 20243,01803,01803,01803,01803,0180-
19 ene 20242,99402,99402,99402,99402,9940-
18 ene 20242,99002,99002,99002,99002,9900-
17 ene 20243,02203,02203,02203,02203,0220-
16 ene 20243,11403,11403,11403,11403,1140-
15 ene 20242,90802,90802,90802,90802,9080-
12 ene 20242,90802,90802,90802,90802,9080-
11 ene 20243,19403,19403,19403,19403,1940-
10 ene 20243,15603,15603,15603,15603,1560-
09 ene 20243,21603,21603,21603,21603,2160-
08 ene 20243,24403,24403,24403,24403,2440-
05 ene 20243,25803,25803,25803,25803,2580-
04 ene 20243,33003,33003,33003,33003,3300-
03 ene 20243,37803,37803,37803,37803,3780-
02 ene 20243,35203,35203,35203,35203,3520-
29 dic 20233,41003,41003,38603,38603,3860-
28 dic 20233,44003,44003,44003,44003,4400-
27 dic 20233,41803,41803,41803,41803,4180-
22 dic 20233,30003,30003,30003,30003,3000-
21 dic 20233,24003,24003,24003,24003,2400-
20 dic 20233,51603,51603,51603,51603,5160-
19 dic 20233,73803,73803,73803,73803,7380-
18 dic 20233,40603,40603,40603,40603,4060-
15 dic 20233,38203,38203,38203,38203,3820-
14 dic 20233,26003,26003,26003,26003,2600-
13 dic 20233,33203,33203,33203,33203,3320-
12 dic 20233,33403,33403,33403,33403,3340-
11 dic 20233,48203,48203,48203,48203,4820-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...