Mercados españoles cerrados en 5 hrs 27 min
IBEX 35
11.723,00 +142,00 (+1,23%) Euro Stoxx 50
4.867,10 +39,47 (+0,82%) Dólar/Euro
1,1143 +0,0009 (+0,08%) Petróleo Brent
72,38 -0,37 (-0,51%) Oro
2.599,10 -9,80 (-0,38%) Bitcoin EUR
52.964,06 +337,37 (+0,64%)
NBI Bearings Europe, S.A. (NBI.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:09AM CEST. Mercado abierto.
Intervalo de fechas:
17 sept 2023 - 17 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 20 |
| 16 sept 2024 | 4,5400 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 3165 |
| 13 sept 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 100 |
| 12 sept 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 200 |
| 11 sept 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 1306 |
| 10 sept 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 100 |
| 09 sept 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 100 |
| 06 sept 2024 | 4,6000 | 4,6000 | 4,5400 | 4,5400 | 4,5400 | 1078 |
| 05 sept 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 50 |
| 04 sept 2024 | 4,6000 | 4,6000 | 4,5600 | 4,6000 | 4,6000 | 300 |
| 03 sept 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 203 |
| 02 sept 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 30 ago 2024 | 4,6600 | 4,6600 | 4,6000 | 4,6000 | 4,6000 | 743 |
| 29 ago 2024 | 4,6600 | 4,6600 | 4,6000 | 4,7000 | 4,7000 | 357 |
| 28 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,7000 | 4,7000 | 50 |
| 27 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,7000 | 4,7000 | 50 |
| 26 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,7000 | 4,7000 | 2 |
| 23 ago 2024 | 4,6600 | 4,6600 | 4,6600 | 4,7000 | 4,7000 | 100 |
| 22 ago 2024 | 4,7000 | 4,7000 | 4,6000 | 4,7000 | 4,7000 | 364 |
| 21 ago 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 100 |
| 20 ago 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 100 |
| 19 ago 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 16 ago 2024 | 4,6200 | 4,7200 | 4,6200 | 4,7000 | 4,7000 | 750 |
| 15 ago 2024 | 4,6200 | 4,6200 | 4,6200 | 4,5400 | 4,5400 | 106 |
| 14 ago 2024 | 4,5400 | 4,6000 | 4,5400 | 4,5400 | 4,5400 | 350 |
| 13 ago 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 100 |
| 12 ago 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 300 |
| 09 ago 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 100 |
| 08 ago 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 100 |
| 07 ago 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 8000 |
| 06 ago 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 2569 |
| 05 ago 2024 | 4,5600 | 4,5600 | 4,5400 | 4,5400 | 4,5400 | 5026 |
| 02 ago 2024 | 4,6400 | 4,6400 | 4,5400 | 4,5400 | 4,5400 | 24.649 |
| 01 ago 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7800 | 4,7800 | 300 |
| 31 jul 2024 | 4,7800 | 4,7800 | 4,7400 | 4,7800 | 4,7800 | 203 |
| 30 jul 2024 | 4,8000 | 4,8000 | 4,8000 | 4,7800 | 4,7800 | 200 |
| 29 jul 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 26 jul 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 25 jul 2024 | 4,7600 | 4,7800 | 4,7600 | 4,7800 | 4,7800 | 750 |
| 24 jul 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 60 |
| 23 jul 2024 | 4,7600 | 4,7600 | 4,7400 | 4,7400 | 4,7400 | 398 |
| 22 jul 2024 | 4,7400 | 4,7400 | 4,7000 | 4,7400 | 4,7400 | 450 |
| 19 jul 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 18 jul 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 200 |
| 17 jul 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 16 jul 2024 | 4,5800 | 4,7800 | 4,5800 | 4,7400 | 4,7400 | 3184 |
| 15 jul 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 860 |
| 12 jul 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5200 | 4,5200 | 50 |
| 11 jul 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 13.875 |
| 10 jul 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5000 | 4,5000 | 100 |
| 09 jul 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 150 |
| 08 jul 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 100 |
| 05 jul 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 300 |
| 04 jul 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 5 |
| 03 jul 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 610 |
| 02 jul 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5000 | 4,5000 | 242 |
| 01 jul 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5000 | 4,5000 | 125 |
| 28 jun 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5000 | 4,5000 | 200 |
| 27 jun 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5000 | 4,5000 | 100 |
| 26 jun 2024 | 4,6400 | 4,6400 | 4,6400 | 4,5000 | 4,5000 | 435 |
| 25 jun 2024 | 4,4600 | 4,5000 | 4,4600 | 4,5000 | 4,5000 | 7559 |
| 24 jun 2024 | 4,5400 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 1441 |
| 21 jun 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 825 |
| 20 jun 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 400 |
| 19 jun 2024 | 4,5800 | 4,5800 | 4,5800 | 4,6000 | 4,6000 | 250 |
| 18 jun 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 17 jun 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6000 | 4,6000 | 24 |
| 14 jun 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 13 jun 2024 | 4,5800 | 4,5800 | 4,5800 | 4,6000 | 4,6000 | 166 |
| 12 jun 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 100 |
| 11 jun 2024 | 4,6800 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | 364 |
| 10 jun 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6000 | 4,6000 | 489 |
| 07 jun 2024 | 4,6000 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | 387 |
| 06 jun 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 05 jun 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 1717 |
| 04 jun 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 217 |
| 03 jun 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 2000 |
| 31 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 100 |
| 30 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1200 |
| 29 may 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5000 | 4,5000 | 17.562 |
| 28 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 3900 |
| 27 may 2024 | 4,5400 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 850 |
| 24 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 1688 |
| 23 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 50 |
| 22 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 100 |
| 21 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 158 |
| 20 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 1750 |
| 17 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 513 |
| 16 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 10 |
| 15 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 14 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 13 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 10 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 42 |
| 09 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 100 |
| 08 may 2024 | 4,6400 | 4,6400 | 4,5600 | 4,5600 | 4,5600 | 1260 |
| 07 may 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 06 may 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 03 may 2024 | 4,5600 | 4,6000 | 4,5600 | 4,6600 | 4,6600 | 395 |
| 02 may 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6600 | 4,6600 | 200 |
| 30 abr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| *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.