Mercados españoles cerrados

Nicolás Correa, S.A. (NEA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,98-0,06 (-0,85%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 mar 20246,456,606,456,606,352150
05 mar 20246,556,656,556,556,30316
04 mar 20246,456,706,406,556,302771
01 mar 20246,406,706,406,556,302838
29 feb 20246,606,606,606,606,352409
28 feb 20246,306,606,306,606,3514.204
27 feb 20246,206,456,206,456,204650
26 feb 20246,306,456,156,306,064236
23 feb 20246,106,206,106,306,06473
22 feb 20246,206,306,106,306,06197
21 feb 20246,306,306,306,306,06-
20 feb 20246,306,306,206,306,0636
19 feb 20246,206,206,206,306,0641
16 feb 20246,256,256,206,306,06150
15 feb 20246,206,206,206,306,06312
14 feb 20246,306,306,306,306,062616
13 feb 20246,256,306,256,306,062301
12 feb 20246,356,356,256,306,063398
09 feb 20246,206,206,206,205,96-
08 feb 20246,356,356,206,205,963649
07 feb 20246,356,456,356,356,11301
06 feb 20246,506,506,356,356,117315
05 feb 20246,356,456,306,406,162250
02 feb 20246,356,456,356,406,161755
01 feb 20246,406,406,406,406,161288
31 ene 20246,406,406,306,356,114357
30 ene 20246,256,356,256,356,112282
29 ene 20246,406,406,256,256,0111.941
26 ene 20246,406,406,406,406,16-
25 ene 20246,406,406,256,406,1627.645
24 ene 20246,356,506,356,506,251680
23 ene 20246,506,506,356,456,20909
22 ene 20246,406,506,406,506,25135
19 ene 20246,506,556,356,506,253567
18 ene 20246,356,506,356,356,11213
17 ene 20246,506,506,356,356,115608
16 ene 20246,406,606,356,406,163482
15 ene 20246,406,556,356,356,112458
12 ene 20246,356,506,356,356,1119.612
11 ene 20246,506,506,356,356,111257
10 ene 20246,406,506,356,506,2512.463
09 ene 20246,506,556,406,406,168716
08 ene 20246,606,756,556,606,357284
05 ene 20246,706,806,606,606,357468
04 ene 20246,506,606,506,606,351550
03 ene 20246,606,606,456,556,307618
02 ene 20246,506,606,406,556,3012.111
29 dic 20236,356,506,356,506,2513.388
28 dic 20236,356,406,306,356,115703
27 dic 20236,406,456,306,306,0615.723
22 dic 20236,456,456,306,306,062958
21 dic 20236,306,456,306,356,113320
20 dic 20236,406,406,356,356,112161
19 dic 20236,306,456,306,406,16500
18 dic 20236,406,506,306,356,115161
15 dic 20236,506,506,306,356,113073
14 dic 20236,456,556,356,456,2034.015
13 dic 20236,456,456,306,356,1110.562
12 dic 20236,456,456,306,306,061964
11 dic 20236,406,406,356,406,16934
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...