Mercados españoles cerrados

Nicolás Correa, S.A. (NEA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,600,00 (0,00%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20246,606,606,606,606,60-
25 jul 20246,706,706,606,606,602350
24 jul 20246,686,806,686,686,68843
23 jul 20246,846,846,606,686,685547
22 jul 20246,866,866,706,826,82927
19 jul 20246,826,826,826,826,82-
18 jul 20246,846,846,826,826,821000
17 jul 20246,886,886,826,866,862236
16 jul 20246,626,826,626,826,822941
15 jul 20246,886,886,666,706,702684
12 jul 20246,606,606,566,606,601065
11 jul 20246,726,726,566,726,72370
10 jul 20246,726,726,506,726,721778
09 jul 20246,566,706,506,706,704060
08 jul 20246,646,646,546,566,561055
05 jul 20246,566,666,566,666,661284
04 jul 20246,566,666,566,626,62554
03 jul 20246,566,566,546,546,543165
02 jul 20246,706,726,706,706,70800
01 jul 20246,726,726,726,726,72170
28 jun 20246,726,726,706,726,721172
27 jun 20246,746,746,546,726,72858
26 jun 20246,646,766,606,586,58313
25 jun 20246,566,806,526,586,588236
24 jun 20246,866,866,566,606,607167
21 jun 20246,606,806,606,806,80550
20 jun 20246,806,806,626,626,623447
19 jun 20246,406,666,406,506,50473
18 jun 20246,406,566,406,506,506291
17 jun 20246,466,506,406,406,405195
14 jun 20246,426,586,406,546,541075
13 jun 20246,526,526,386,486,4811.993
12 jun 20246,526,526,526,526,52152
11 jun 20246,706,706,526,526,526379
10 jun 20246,526,526,526,526,52500
07 jun 20246,566,626,526,566,561599
06 jun 20246,666,666,446,566,568436
05 jun 20246,646,746,426,646,646741
04 jun 20246,726,726,566,706,70651
03 jun 20246,566,726,566,626,623270
31 may 20246,526,846,526,626,627343
30 may 20246,786,786,606,786,781505
29 may 20246,786,806,306,606,6018.997
28 may 20246,906,906,786,786,78131
27 may 20246,786,906,766,786,782616
24 may 20246,786,806,766,786,78737
23 may 20246,806,806,766,786,78788
22 may 20246,806,806,806,806,80-
21 may 20246,846,846,766,806,802074
20 may 20246,846,866,746,766,763913
17 may 20246,786,826,706,706,703347
16 may 20246,846,866,786,786,781335
15 may 20246,866,906,806,906,902618
14 may 20246,926,946,846,846,843079
13 may 20246,826,926,806,926,928355
10 may 20246,886,886,766,766,762326
09 may 20246,826,886,726,866,864797
08 may 20246,886,886,726,726,723041
07 may 20246,926,926,726,746,749819
06 may 20246,886,946,806,866,8614.317
03 may 20247,047,046,906,986,982875
02 may 20246,967,146,967,047,047145
02 may 20240.27 Dividendo
30 abr 20247,267,367,067,066,7928.934
29 abr 20247,047,207,007,166,8926.487
26 abr 20246,907,206,747,066,7935.941
25 abr 20247,007,346,947,026,7525.457
24 abr 20247,167,246,966,966,6924.123
23 abr 20247,007,206,966,966,6919.625
22 abr 20246,907,266,907,086,8120.470
19 abr 20246,907,166,747,006,7317.372
18 abr 20246,906,946,806,946,674285
17 abr 20246,906,986,726,886,6210.966
16 abr 20246,787,006,666,806,5414.299
15 abr 20246,746,786,666,706,443833
12 abr 20246,746,786,666,746,483910
11 abr 20246,766,766,606,706,444926
10 abr 20246,806,806,646,706,4415.505
09 abr 20246,666,806,606,606,3518.066
08 abr 20246,646,666,566,606,359296
05 abr 20246,646,646,506,606,3522.498
04 abr 20246,666,666,586,606,358452
03 abr 20246,666,666,606,606,356939
02 abr 20246,606,646,446,586,333058
28 mar 20246,456,606,356,606,354139
27 mar 20246,406,506,306,506,256700
26 mar 20246,456,506,406,456,201104
25 mar 20246,306,506,306,506,252274
22 mar 20246,406,456,306,456,203197
21 mar 20246,556,556,306,506,255961
20 mar 20246,556,606,306,356,1113.392
19 mar 20246,406,506,406,406,161162
18 mar 20246,406,606,406,406,164281
15 mar 20246,556,606,456,506,253043
14 mar 20246,606,606,356,556,307950
13 mar 20246,356,456,356,456,20605
12 mar 20246,456,456,406,456,201414
11 mar 20246,406,456,306,456,201038
08 mar 20246,456,456,306,406,1611.617
07 mar 20246,506,606,456,456,204260
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...