Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.703,88 -1.043,91 (-1,72%)
NBI Bearings Europe, S.A. (NBI.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:49PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4,5800 | 4,5800 | 4,5000 | 4,5400 | 4,5400 | 45.450 |
| 18 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 100 |
| 17 abr 2024 | 4,5800 | 4,6000 | 4,5800 | 4,6000 | 4,6000 | 1005 |
| 16 abr 2024 | 4,5600 | 4,5600 | 4,5400 | 4,6000 | 4,6000 | 110 |
| 15 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 12 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 abr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,6000 | 4,6000 | 150 |
| 10 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 109 |
| 09 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 08 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6000 | 4,6000 | 120 |
| 05 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 04 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 620 |
| 03 abr 2024 | 4,5000 | 4,6000 | 4,5000 | 4,5000 | 4,5000 | 500 |
| 02 abr 2024 | 4,7200 | 4,7400 | 4,5000 | 4,5400 | 4,5400 | 2075 |
| 28 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 27 mar 2024 | 4,7000 | 4,7400 | 4,7000 | 4,7400 | 4,7400 | 56.845 |
| 26 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,6800 | 4,6800 | 205 |
| 25 mar 2024 | 4,5800 | 4,6800 | 4,5800 | 4,6800 | 4,6800 | 2170 |
| 22 mar 2024 | 4,3000 | 4,5000 | 4,3000 | 4,5000 | 4,5000 | 6994 |
| 21 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 200 |
| 20 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 19 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3000 | 4,3000 | 100 |
| 18 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 1463 |
| 15 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 7 |
| 14 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 610 |
| 13 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 600 |
| 12 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4571 |
| 11 mar 2024 | 4,4000 | 4,4000 | 4,2600 | 4,3000 | 4,3000 | 5128 |
| 08 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 50 |
| 07 mar 2024 | 4,4000 | 4,5400 | 4,4000 | 4,5200 | 4,5200 | 86 |
| 06 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 1551 |
| 05 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 800 |
| 04 mar 2024 | 4,4000 | 4,4000 | 4,3600 | 4,3600 | 4,3600 | 490 |
| 01 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 29 feb 2024 | 4,3600 | 4,3600 | 4,3400 | 4,3600 | 4,3600 | 800 |
| 28 feb 2024 | 4,5000 | 4,5000 | 4,3600 | 4,3600 | 4,3600 | 3492 |
| 27 feb 2024 | 4,5000 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 2802 |
| 26 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 635 |
| 23 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 306 |
| 22 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 167 |
| 21 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 250 |
| 20 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 250 |
| 19 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 300 |
| 16 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4800 | 4,4800 | 200 |
| 15 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 1475 |
| 14 feb 2024 | 4,4600 | 4,5000 | 4,4600 | 4,4600 | 4,4600 | 315 |
| 13 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 200 |
| 12 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 1100 |
| 09 feb 2024 | 4,4400 | 4,4400 | 4,4000 | 4,4000 | 4,4000 | 792 |
| 08 feb 2024 | 4,4200 | 4,4400 | 4,4200 | 4,4000 | 4,4000 | 300 |
| 07 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 06 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 5045 |
| 05 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4450 |
| 02 feb 2024 | 4,3600 | 4,4000 | 4,3600 | 4,4000 | 4,4000 | 4550 |
| 01 feb 2024 | 4,5800 | 4,5800 | 4,4000 | 4,4000 | 4,4000 | 13.530 |
| 31 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,6000 | 4,6000 | 95 |
| 30 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6000 | 4,6000 | 14 |
| 29 ene 2024 | 4,6200 | 4,6200 | 4,5800 | 4,6000 | 4,6000 | 239 |
| 26 ene 2024 | 4,6200 | 4,6200 | 4,6000 | 4,6000 | 4,6000 | 7073 |
| 25 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6800 | 4,6800 | 47 |
| 24 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6800 | 4,6800 | 3 |
| 23 ene 2024 | 4,6600 | 4,6600 | 4,5400 | 4,6800 | 4,6800 | 432 |
| 22 ene 2024 | 4,6800 | 4,6800 | 4,6400 | 4,6800 | 4,6800 | 150 |
| 19 ene 2024 | 4,7000 | 4,7000 | 4,6800 | 4,6800 | 4,6800 | 2075 |
| 18 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 17 ene 2024 | 4,7400 | 4,7400 | 4,5000 | 4,7000 | 4,7000 | 2883 |
| 16 ene 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 50 |
| 15 ene 2024 | 4,7400 | 4,7400 | 4,7200 | 4,7400 | 4,7400 | 698 |
| 12 ene 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 150 |
| 11 ene 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 10 ene 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 843 |
| 09 ene 2024 | 4,7400 | 4,8000 | 4,7000 | 4,8000 | 4,8000 | 700 |
| 08 ene 2024 | 4,9000 | 4,9000 | 4,8000 | 4,9000 | 4,9000 | 250 |
| 05 ene 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 1533 |
| 04 ene 2024 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | 4,9600 | 740 |
| 03 ene 2024 | 4,9000 | 4,9200 | 4,9000 | 4,9800 | 4,9800 | 123 |
| 02 ene 2024 | 4,9800 | 4,9800 | 4,9000 | 4,9800 | 4,9800 | 409 |
| 29 dic 2023 | 4,7000 | 4,9800 | 4,7000 | 4,9800 | 4,9800 | 5461 |
| 28 dic 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6600 | 4,6600 | 100 |
| 27 dic 2023 | 4,5200 | 4,6600 | 4,5200 | 4,6600 | 4,6600 | 3407 |
| 22 dic 2023 | 4,4000 | 4,5000 | 4,4000 | 4,5000 | 4,5000 | 1881 |
| 21 dic 2023 | 4,3000 | 4,3200 | 4,3000 | 4,3200 | 4,3200 | 2703 |
| 20 dic 2023 | 4,2800 | 4,2800 | 4,1400 | 4,2800 | 4,2800 | 485 |
| 19 dic 2023 | 4,1800 | 4,2800 | 4,1800 | 4,2800 | 4,2800 | 1889 |
| 18 dic 2023 | 4,0600 | 4,1800 | 4,0600 | 4,0200 | 4,0200 | 373 |
| 15 dic 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 395 |
| 14 dic 2023 | 4,2000 | 4,2000 | 4,0200 | 4,0200 | 4,0200 | 2000 |
| 13 dic 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 12 dic 2023 | 4,3000 | 4,3000 | 4,3000 | 4,2000 | 4,2000 | 348 |
| 11 dic 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 08 dic 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 100 |
| 07 dic 2023 | 4,2000 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 232 |
| 06 dic 2023 | 4,3000 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 991 |
| 05 dic 2023 | 4,4000 | 4,4800 | 4,4000 | 4,4000 | 4,4000 | 225 |
| 04 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 125 |
| 01 dic 2023 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 700 |
| 30 nov 2023 | 4,1000 | 4,3000 | 4,1000 | 4,3000 | 4,3000 | 888 |
| 29 nov 2023 | 4,2000 | 4,3000 | 4,0000 | 4,3000 | 4,3000 | 1941 |
| 28 nov 2023 | 4,2000 | 4,2800 | 4,1000 | 4,1000 | 4,1000 | 1817 |
| 27 nov 2023 | 4,2000 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 880 |
| *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.