Mercados españoles cerrados

Nicolás Correa, S.A. (NEA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,44-0,06 (-1,09%)
Al cierre: 06:35PM CEST
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20235,505,505,425,425,421469
23 mar 20235,505,505,505,505,50-
22 mar 20235,585,585,505,505,501132
21 mar 20235,585,605,485,485,481964
20 mar 20235,385,525,385,405,408242
17 mar 20235,505,505,485,505,50509
16 mar 20235,465,605,465,605,60894
15 mar 20235,605,605,465,465,46851
14 mar 20235,605,605,605,605,60500
13 mar 20235,665,665,465,505,505495
10 mar 20235,505,605,465,585,5810.584
09 mar 20235,625,625,545,565,563673
08 mar 20235,625,625,465,505,501775
07 mar 20235,505,545,505,505,502027
06 mar 20235,665,665,445,545,546246
03 mar 20235,805,805,645,645,643125
02 mar 20235,645,805,565,645,6417.674
01 mar 20235,585,805,565,705,7016.459
28 feb 20235,245,705,125,565,5648.678
27 feb 20235,225,225,165,225,22497
24 feb 20235,145,225,105,225,224725
23 feb 20235,145,245,125,125,123800
22 feb 20235,145,205,145,205,201412
21 feb 20235,185,205,145,145,14321
20 feb 20235,145,165,145,165,16593
17 feb 20235,185,185,145,145,141824
16 feb 20235,325,325,145,145,14986
15 feb 20235,345,345,105,105,1011.417
14 feb 20235,285,285,285,285,28-
13 feb 20235,365,365,285,285,284604
10 feb 20235,405,405,265,325,3212.613
09 feb 20235,385,385,385,385,381033
08 feb 20235,305,385,305,385,382728
07 feb 20235,245,365,245,365,362525
06 feb 20235,365,385,245,385,384359
03 feb 20235,365,365,245,365,366679
02 feb 20235,305,505,305,305,309781
01 feb 20235,205,265,205,265,269543
31 ene 20235,105,165,105,165,161453
30 ene 20235,145,145,105,145,142941
27 ene 20235,105,145,105,145,14455
26 ene 20235,105,165,105,165,162721
25 ene 20235,125,125,125,125,12400
24 ene 20235,105,165,105,165,163730
23 ene 20235,105,105,005,005,00209
20 ene 20235,145,144,755,105,108324
19 ene 20235,105,104,975,105,104022
18 ene 20235,005,105,005,105,107570
17 ene 20235,005,005,005,005,00600
16 ene 20235,085,104,925,085,0812.970
13 ene 20235,005,005,005,005,0045
12 ene 20235,085,125,085,125,12200
11 ene 20235,005,124,914,914,912600
10 ene 20235,085,085,085,085,082000
09 ene 20235,085,104,905,105,10382
06 ene 20234,904,954,904,954,952003
05 ene 20235,105,104,944,944,947812
04 ene 20234,805,104,805,105,1012.780
03 ene 20234,914,934,914,934,9351
02 ene 20234,804,874,804,874,87255
30 dic 20224,654,794,654,674,674174
29 dic 20224,814,814,704,714,713501
28 dic 20224,924,924,864,914,9188
27 dic 20224,944,944,804,924,929286
23 dic 20224,944,954,854,854,851174
22 dic 20224,854,914,854,914,91833
21 dic 20224,864,864,864,864,861000
20 dic 20224,944,944,874,944,942523
19 dic 20224,934,934,934,934,93-
16 dic 20224,924,934,924,934,931255
15 dic 20224,954,954,904,924,921475
14 dic 20224,945,064,944,944,941088
13 dic 20224,875,084,875,085,082691
12 dic 20225,125,125,125,125,12-
09 dic 20225,125,125,125,125,12-
08 dic 20225,105,124,905,125,1225.055
07 dic 20224,904,904,904,904,90600
06 dic 20225,105,105,105,105,10-
05 dic 20224,965,104,915,105,101568
02 dic 20225,105,165,105,165,162600
01 dic 20224,944,944,944,944,94422
30 nov 20225,125,125,125,125,12405
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...