Mercados españoles cerrados

Nicolás Correa, S.A. (NEA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,16+0,04 (+0,78%)
Al cierre: 04:21PM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20225,105,165,105,165,162600
01 dic 2022------
30 nov 2022------
29 nov 20225,125,125,125,125,12-
28 nov 20224,985,124,985,125,12416
25 nov 20225,125,125,125,125,121
24 nov 20225,125,125,125,125,121
23 nov 20225,105,145,105,145,14719
22 nov 20225,125,125,125,125,12300
21 nov 20225,005,125,005,125,124385
18 nov 20224,985,144,915,005,002004
17 nov 20224,864,864,864,864,86-
16 nov 20224,864,864,864,864,86110
15 nov 20225,145,144,984,984,98123
14 nov 20225,005,144,984,984,98498
11 nov 20225,145,165,105,105,103559
10 nov 20225,105,165,005,025,0211.104
09 nov 20225,005,085,005,005,0083.732
08 nov 20225,005,005,005,005,002931
07 nov 20225,085,085,005,005,002516
04 nov 20225,125,145,005,005,0012.369
03 nov 20225,145,145,025,025,0225.369
02 nov 20225,005,145,005,005,0019.112
01 nov 20225,005,005,005,005,002096
31 oct 20225,085,125,005,005,001720
28 oct 20224,985,144,985,005,0015.383
27 oct 20224,954,974,954,964,961692
26 oct 20224,964,964,804,964,965112
25 oct 20224,764,804,764,794,795232
24 oct 20224,774,774,654,754,7531.385
21 oct 20224,704,774,504,584,585822
20 oct 20224,604,704,604,614,615644
19 oct 20224,404,624,404,404,4021.514
18 oct 20224,354,354,354,354,35-
17 oct 20224,394,394,344,354,35700
14 oct 20224,404,404,154,154,156104
13 oct 20224,234,234,074,224,227500
12 oct 20224,104,104,104,104,10-
11 oct 20224,104,104,104,104,10-
10 oct 20224,194,194,104,104,10284
07 oct 20224,104,254,084,084,08500
06 oct 20224,224,264,114,114,116358
05 oct 20224,484,484,204,394,391707
04 oct 20224,484,484,204,204,20514
03 oct 20224,104,254,104,254,25433
30 sept 20224,044,334,044,334,331173
29 sept 20224,204,364,154,154,1512.621
28 sept 20224,214,214,124,204,208888
27 sept 20224,214,214,214,214,21140
26 sept 20224,504,504,254,494,49670
23 sept 20224,494,504,214,264,2617.186
22 sept 20224,604,814,504,504,5026.124
21 sept 20224,704,774,544,634,634477
20 sept 20224,814,814,784,784,78716
19 sept 20224,754,814,704,714,714219
16 sept 20224,824,904,714,714,713168
15 sept 20224,984,984,984,814,81300
14 sept 20224,904,944,814,814,81223
13 sept 20224,934,934,814,814,8110.816
12 sept 20224,955,004,854,964,964128
09 sept 20225,005,004,924,994,9910.430
08 sept 20225,065,065,065,065,06-
07 sept 20224,974,974,925,065,0699
06 sept 20225,065,065,065,065,06-
05 sept 20225,065,065,065,065,061198
02 sept 20225,005,145,005,145,145307
01 sept 20224,984,984,975,105,1027
31 ago 20225,105,184,974,974,97633
30 ago 20225,105,105,005,005,00779
29 ago 20224,985,164,975,165,16575
26 ago 20225,005,004,975,265,26309
25 ago 20225,205,205,005,265,26456
24 ago 20225,065,264,885,265,265630
23 ago 20224,915,064,854,954,952813
22 ago 20224,935,044,934,944,946304
19 ago 20224,955,004,955,065,06245
18 ago 20224,905,044,905,065,06447
17 ago 20225,065,065,065,065,06100
16 ago 20225,005,005,005,065,0620
15 ago 20225,065,065,065,065,06-
12 ago 20225,105,105,065,065,06600
11 ago 20224,955,144,955,105,101561
10 ago 20225,145,144,895,005,004528
09 ago 20225,145,144,914,964,9658
08 ago 20225,145,145,144,964,965
05 ago 20225,005,004,914,964,96342
04 ago 20225,005,005,004,964,96100
03 ago 20224,984,984,934,964,961626
02 ago 20225,105,105,105,105,10-
01 ago 20224,984,984,985,105,10147
29 jul 20225,105,145,105,105,10431
28 jul 20225,105,105,085,105,101802
27 jul 20225,065,105,065,065,0610.002
26 jul 20224,975,004,924,954,951367
25 jul 20225,105,104,905,105,10921
22 jul 20225,105,144,905,005,00872
21 jul 20225,005,005,005,005,00-
20 jul 20224,905,104,905,005,001546
19 jul 20224,875,144,874,944,945200
18 jul 20224,865,144,864,964,96119
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...