Mercados españoles cerrados

Nicolás Correa, S.A. (NEA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,74+0,04 (+0,60%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20246,746,786,666,746,743946
11 abr 20246,766,766,606,706,704926
10 abr 20246,806,806,646,706,7015.505
09 abr 20246,666,806,606,606,6018.066
08 abr 20246,646,666,566,606,609296
05 abr 20246,646,646,506,606,6022.498
04 abr 20246,666,666,586,606,608452
03 abr 20246,666,666,606,606,606939
02 abr 20246,606,646,446,586,583058
28 mar 20246,456,606,356,606,604139
27 mar 20246,406,506,306,506,506700
26 mar 20246,456,506,406,456,451104
25 mar 20246,306,506,306,506,502274
22 mar 20246,406,456,306,456,453197
21 mar 20246,556,556,306,506,505961
20 mar 20246,556,606,306,356,3513.392
19 mar 20246,406,506,406,406,401162
18 mar 20246,406,606,406,406,404281
15 mar 20246,556,606,456,506,503043
14 mar 20246,606,606,356,556,557950
13 mar 20246,356,456,356,456,45605
12 mar 20246,456,456,406,456,451414
11 mar 20246,406,456,306,456,451038
08 mar 20246,456,456,306,406,4011.617
07 mar 20246,506,606,456,456,454260
06 mar 20246,456,606,456,606,602150
05 mar 20246,556,656,556,556,55316
04 mar 20246,456,706,406,556,552771
01 mar 20246,406,706,406,556,552838
29 feb 20246,606,606,606,606,602409
28 feb 20246,306,606,306,606,6014.204
27 feb 20246,206,456,206,456,454650
26 feb 20246,306,456,156,306,304236
23 feb 20246,106,206,106,306,30473
22 feb 20246,206,306,106,306,30197
21 feb 20246,306,306,306,306,30-
20 feb 20246,306,306,206,306,3036
19 feb 20246,206,206,206,306,3041
16 feb 20246,256,256,206,306,30150
15 feb 20246,206,206,206,306,30312
14 feb 20246,306,306,306,306,302616
13 feb 20246,256,306,256,306,302301
12 feb 20246,356,356,256,306,303398
09 feb 20246,206,206,206,206,20-
08 feb 20246,356,356,206,206,203649
07 feb 20246,356,456,356,356,35301
06 feb 20246,506,506,356,356,357315
05 feb 20246,356,456,306,406,402250
02 feb 20246,356,456,356,406,401755
01 feb 20246,406,406,406,406,401288
31 ene 20246,406,406,306,356,354357
30 ene 20246,256,356,256,356,352282
29 ene 20246,406,406,256,256,2511.941
26 ene 20246,406,406,406,406,40-
25 ene 20246,406,406,256,406,4027.645
24 ene 20246,356,506,356,506,501680
23 ene 20246,506,506,356,456,45909
22 ene 20246,406,506,406,506,50135
19 ene 20246,506,556,356,506,503567
18 ene 20246,356,506,356,356,35213
17 ene 20246,506,506,356,356,355608
16 ene 20246,406,606,356,406,403482
15 ene 20246,406,556,356,356,352458
12 ene 20246,356,506,356,356,3519.612
11 ene 20246,506,506,356,356,351257
10 ene 20246,406,506,356,506,5012.463
09 ene 20246,506,556,406,406,408716
08 ene 20246,606,756,556,606,607284
05 ene 20246,706,806,606,606,607468
04 ene 20246,506,606,506,606,601550
03 ene 20246,606,606,456,556,557618
02 ene 20246,506,606,406,556,5512.111
29 dic 20236,356,506,356,506,5013.388
28 dic 20236,356,406,306,356,355703
27 dic 20236,406,456,306,306,3015.723
22 dic 20236,456,456,306,306,302958
21 dic 20236,306,456,306,356,353320
20 dic 20236,406,406,356,356,352161
19 dic 20236,306,456,306,406,40500
18 dic 20236,406,506,306,356,355161
15 dic 20236,506,506,306,356,353073
14 dic 20236,456,556,356,456,4534.015
13 dic 20236,456,456,306,356,3510.562
12 dic 20236,456,456,306,306,301964
11 dic 20236,406,406,356,406,40934
08 dic 20236,406,406,406,406,40566
07 dic 20236,456,456,256,306,305958
06 dic 20236,306,356,306,356,352390
05 dic 20236,306,506,306,306,3031.409
04 dic 20236,456,456,256,256,255362
01 dic 20236,356,406,156,406,4014.513
30 nov 20236,306,306,256,256,256046
29 nov 20236,306,306,206,306,306978
28 nov 20236,206,256,106,156,152182
27 nov 20236,106,256,056,206,209031
24 nov 20236,206,256,106,106,101296
23 nov 20236,256,256,106,206,203199
22 nov 20236,256,256,156,206,2017.087
21 nov 20236,106,256,106,106,1025.589
20 nov 20235,956,155,956,106,109996
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...