Mercados españoles abiertos en 6 hrs 35 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.027,34 -432,74 (-1,12%) Dólar/Euro
1,0704 +0,0003 (+0,03%) Petróleo Brent
87,96 -0,06 (-0,07%) Bitcoin EUR
60.154,97 -1.967,16 (-3,17%)
Montebalito, S.A. (MTB.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 11:32AM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3900 | 1,3900 | 102 |
| 22 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3900 | 1,3900 | 211 |
| 19 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3900 | 1,3900 | 47 |
| 18 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3900 | 1,3900 | 319 |
| 17 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 647 |
| 16 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 750 |
| 15 abr 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 22.458 |
| 12 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 506 |
| 11 abr 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 3877 |
| 10 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 09 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08 abr 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 1095 |
| 05 abr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 04 abr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 03 abr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 02 abr 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 5410 |
| 28 mar 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 3250 |
| 27 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 26 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 25 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 22 mar 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 1104 |
| 21 mar 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 746 |
| 20 mar 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 2807 |
| 19 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 74 |
| 18 mar 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 591 |
| 15 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 400 |
| 14 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 13 mar 2024 | 1,4000 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 2389 |
| 12 mar 2024 | 1,4800 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 9580 |
| 11 mar 2024 | 1,3500 | 1,5000 | 1,3300 | 1,4100 | 1,4100 | 38.975 |
| 08 mar 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 2000 |
| 07 mar 2024 | 1,3200 | 1,4200 | 1,3200 | 1,4000 | 1,4000 | 1302 |
| 06 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,4200 | 1,4200 | 100 |
| 05 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 04 mar 2024 | 1,2900 | 1,4200 | 1,2900 | 1,4200 | 1,4200 | 8512 |
| 01 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 29 feb 2024 | 1,3500 | 1,3500 | 1,2700 | 1,3500 | 1,3500 | 3402 |
| 28 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 27 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 197 |
| 26 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 23 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 10 |
| 21 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 20 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 19 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1243 |
| 16 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 15 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 3311 |
| 14 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1096 |
| 13 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3900 | 1,3900 | 107 |
| 12 feb 2024 | 1,3700 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 4392 |
| 09 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 08 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,4100 | 1,4100 | 115 |
| 07 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,4100 | 1,4100 | 150 |
| 06 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 05 feb 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 3774 |
| 02 feb 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4200 | 1,4200 | 408 |
| 01 feb 2024 | 1,4200 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 10.008 |
| 31 ene 2024 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 7924 |
| 30 ene 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 3587 |
| 29 ene 2024 | 1,3600 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 4189 |
| 26 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 4000 |
| 25 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 4000 |
| 24 ene 2024 | 1,3700 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 13.806 |
| 23 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4200 | 1,4200 | 1 |
| 22 ene 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4200 | 1,4200 | 395 |
| 19 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2002 |
| 18 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2000 |
| 17 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2000 |
| 16 ene 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 3500 |
| 15 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,4100 | 1,4100 | 2225 |
| 12 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 789 |
| 11 ene 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 7615 |
| 10 ene 2024 | 1,4200 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 3172 |
| 09 ene 2024 | 1,3800 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 8300 |
| 08 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 05 ene 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 15.710 |
| 04 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,4200 | 1,4200 | 424 |
| 03 ene 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4200 | 1,4200 | 6974 |
| 02 ene 2024 | 1,3900 | 1,4700 | 1,3400 | 1,4000 | 1,4000 | 50.729 |
| 29 dic 2023 | 1,4000 | 1,4700 | 1,3800 | 1,4600 | 1,4600 | 34.310 |
| 28 dic 2023 | 1,4300 | 1,4800 | 1,3400 | 1,4700 | 1,4700 | 47.064 |
| 27 dic 2023 | 1,4100 | 1,4500 | 1,3000 | 1,3800 | 1,3800 | 25.067 |
| 22 dic 2023 | 1,4500 | 1,4800 | 1,4100 | 1,4800 | 1,4800 | 2916 |
| 21 dic 2023 | 1,3700 | 1,4900 | 1,3600 | 1,4900 | 1,4900 | 30.788 |
| 20 dic 2023 | 1,4400 | 1,4400 | 1,3400 | 1,4400 | 1,4400 | 28.688 |
| 19 dic 2023 | 1,3400 | 1,4400 | 1,3400 | 1,4400 | 1,4400 | 11.501 |
| 18 dic 2023 | 1,3300 | 1,3900 | 1,3200 | 1,3500 | 1,3500 | 10.045 |
| 15 dic 2023 | 1,3700 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 20.811 |
| 14 dic 2023 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 3587 |
| 13 dic 2023 | 1,4000 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 3198 |
| 12 dic 2023 | 1,3300 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 2000 |
| 11 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1 |
| 08 dic 2023 | 1,3700 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 1945 |
| 07 dic 2023 | 1,4200 | 1,4900 | 1,3600 | 1,4100 | 1,4100 | 8860 |
| 06 dic 2023 | 1,3900 | 1,4400 | 1,3900 | 1,3900 | 1,3900 | 5578 |
| 05 dic 2023 | 1,4500 | 1,4900 | 1,3700 | 1,4400 | 1,4400 | 16.276 |
| 04 dic 2023 | 1,3900 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 1.005.839 |
| 01 dic 2023 | 1,3600 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 2142 |
| 30 nov 2023 | 1,4500 | 1,4600 | 1,3700 | 1,4000 | 1,4000 | 4033 |
| 29 nov 2023 | 1,4800 | 1,5300 | 1,3800 | 1,4400 | 1,4400 | 14.587 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.