Mercados españoles cerrados en 2 hrs 10 min

Media Investment Optimization, S.A. (MIO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,800,00 (0,00%)
A partir del 12:00PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jul 20226,806,806,806,806,8015
06 jul 20226,956,956,806,806,801529
05 jul 20227,207,207,207,207,20-
04 jul 20227,207,207,207,207,20-
01 jul 20227,207,207,207,207,20-
30 jun 20227,207,207,207,207,20-
29 jun 20227,057,207,057,207,20694
28 jun 20227,307,307,307,307,30215
27 jun 20227,307,307,307,307,304500
24 jun 20227,157,157,157,157,15823
23 jun 20227,157,157,157,157,15356
22 jun 20227,007,007,007,007,00-
21 jun 20226,907,006,907,007,001344
20 jun 20226,856,856,856,856,85-
17 jun 20226,856,856,856,856,85-
16 jun 20226,856,856,856,856,85312
15 jun 20226,906,906,907,007,00187
14 jun 20227,007,007,007,007,00-
13 jun 20227,007,007,007,007,00192
10 jun 20227,007,007,007,007,00-
09 jun 20227,007,007,007,007,00199
08 jun 20227,007,007,007,007,00464
07 jun 20227,007,007,007,007,00213
06 jun 20227,007,007,007,007,00218
03 jun 20227,007,007,007,007,00220
02 jun 20227,007,007,007,007,00401
01 jun 20227,007,007,007,007,00220
31 may 20226,807,006,807,007,00846
30 may 20226,706,706,706,706,70-
27 may 20226,706,706,706,706,702173
26 may 20226,606,706,606,706,701672
25 may 20226,606,706,606,706,701258
24 may 20227,007,006,706,706,701294
23 may 20227,057,057,007,007,00479
20 may 20227,357,357,057,057,051535
19 may 20227,107,107,107,107,10720
18 may 20227,557,557,257,257,251548
17 may 20227,607,607,307,307,30840
16 may 20227,607,607,607,607,60160
13 may 20227,607,607,607,607,60361
12 may 20227,507,557,507,557,55656
11 may 20227,507,507,507,507,50728
10 may 20227,407,507,407,507,501665
09 may 20227,357,357,357,357,35206
06 may 20227,057,057,057,057,051111
05 may 20227,357,357,357,357,35175
04 may 20227,307,307,307,357,35177
03 may 20227,357,357,357,357,35178
02 may 20227,357,357,357,357,35181
29 abr 20227,357,357,357,357,35180
28 abr 20227,057,357,057,357,352500
27 abr 20227,057,057,057,057,05-
26 abr 20227,057,057,057,057,051084
25 abr 20227,007,007,007,357,35197
22 abr 20227,007,007,007,357,35193
21 abr 20227,357,357,357,357,35-
20 abr 20227,357,357,357,357,35196
19 abr 20227,007,007,007,357,35142
14 abr 20227,357,357,357,357,351600
13 abr 20227,357,357,357,357,35-
12 abr 20227,357,357,357,357,35206
11 abr 20227,057,057,057,057,05563
08 abr 20227,357,357,357,357,35-
07 abr 20227,357,357,357,357,35600
06 abr 20227,157,357,157,357,35709
05 abr 20227,007,057,007,057,051631
04 abr 20226,906,906,906,906,90340
01 abr 20226,756,756,756,756,752230
31 mar 20227,007,007,007,007,001100
30 mar 20227,007,007,007,007,0093
29 mar 20227,007,007,007,007,00-
28 mar 20227,007,007,007,007,00-
25 mar 20227,007,007,007,007,00300
24 mar 20226,756,756,756,756,75-
23 mar 20226,756,756,756,756,75-
22 mar 20226,756,756,756,756,75-
21 mar 20226,756,756,756,756,75294
18 mar 20226,606,606,606,606,60-
17 mar 20226,606,606,606,606,60-
16 mar 20226,606,606,606,606,60393
15 mar 20226,606,606,606,606,60148
14 mar 20226,756,756,606,606,60988
11 mar 20226,706,706,706,706,70747
10 mar 20226,806,806,806,806,80-
09 mar 20226,806,806,806,806,801000
08 mar 20226,706,806,706,806,802006
07 mar 20226,706,706,706,706,70741
04 mar 20226,906,906,906,906,90156
03 mar 20226,906,906,906,906,90-
02 mar 20226,906,906,906,906,90-
01 mar 20226,906,906,906,906,90-
28 feb 20226,906,906,906,906,90-
25 feb 20226,906,906,906,906,90725
24 feb 20226,906,906,756,756,752000
23 feb 20227,157,157,157,157,15-
22 feb 20227,157,157,157,157,15-
21 feb 20227,157,157,157,157,1590
18 feb 20227,157,157,157,157,151010
17 feb 20227,307,307,307,307,301535
16 feb 20227,457,557,457,557,552750
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...