Mercados españoles abiertos en 8 hrs 42 min
S&P 500
4.283,74 +9,70 (+0,23%) Nasdaq
12.965,34 +27,22 (+0,21%) NIKKEI 225
28.942,14 -280,63 (-0,96%) Dólar/Euro
1,0092 -0,0088 (-0,87%) Petróleo Brent
96,47 -0,12 (-0,12%) BTC-EUR
23.147,12 -140,70 (-0,60%)
Netex Knowledge Factory, S.A. (NTX.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 ago 2021 - 19 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 ago 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 16 ago 2022 | 3,4400 | 3,4400 | 3,3800 | 3,4000 | 3,4000 | 4801 |
| 15 ago 2022 | 3,5200 | 3,5200 | 3,4000 | 3,5200 | 3,5200 | 1066 |
| 12 ago 2022 | 3,5100 | 3,5100 | 3,5100 | 3,4600 | 3,4600 | 146 |
| 11 ago 2022 | 3,4200 | 3,5100 | 3,4200 | 3,4600 | 3,4600 | 1100 |
| 10 ago 2022 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 1114 |
| 09 ago 2022 | 3,3400 | 3,5200 | 3,3400 | 3,3400 | 3,3400 | 2890 |
| 08 ago 2022 | 3,2200 | 3,2800 | 3,2200 | 3,2800 | 3,2800 | 3695 |
| 05 ago 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2110 |
| 04 ago 2022 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 765 |
| 03 ago 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 02 ago 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 30 |
| 01 ago 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 29 jul 2022 | 3,1600 | 3,2300 | 3,1600 | 3,2300 | 3,2300 | 1400 |
| 28 jul 2022 | 3,2000 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | 1540 |
| 27 jul 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 26 jul 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 25 jul 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 22 jul 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 21 jul 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 895 |
| 20 jul 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 460 |
| 19 jul 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1390 |
| 18 jul 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 15 jul 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 1000 |
| 14 jul 2022 | 3,1200 | 3,2700 | 3,1200 | 3,2700 | 3,2700 | 7344 |
| 13 jul 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 12 jul 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 11 jul 2022 | 3,1300 | 3,1900 | 2,9600 | 3,1800 | 3,1800 | 16.172 |
| 08 jul 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 07 jul 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 06 jul 2022 | 3,1800 | 3,1800 | 3,1300 | 3,2700 | 3,2700 | 370 |
| 05 jul 2022 | 3,1800 | 3,1800 | 3,1800 | 3,2700 | 3,2700 | 150 |
| 04 jul 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 01 jul 2022 | 3,1000 | 3,2700 | 3,1000 | 3,2700 | 3,2700 | 3000 |
| 30 jun 2022 | 3,1800 | 3,1800 | 3,0800 | 3,1500 | 3,1500 | 2199 |
| 29 jun 2022 | 3,1800 | 3,1800 | 3,1500 | 3,1800 | 3,1800 | 610 |
| 28 jun 2022 | 3,2500 | 3,2700 | 3,2500 | 3,1500 | 3,1500 | 365 |
| 27 jun 2022 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 234 |
| 24 jun 2022 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 1080 |
| 23 jun 2022 | 3,1500 | 3,2400 | 3,1500 | 3,1500 | 3,1500 | 1220 |
| 22 jun 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 21 jun 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 20 jun 2022 | 3,1100 | 3,2400 | 3,1100 | 3,2400 | 3,2400 | 4600 |
| 17 jun 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 16 jun 2022 | 3,1600 | 3,2600 | 3,1600 | 3,2300 | 3,2300 | 1164 |
| 15 jun 2022 | 3,2900 | 3,2900 | 3,1700 | 3,1700 | 3,1700 | 5640 |
| 14 jun 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 13 jun 2022 | 3,1000 | 3,2600 | 3,1000 | 3,2600 | 3,2600 | 1807 |
| 10 jun 2022 | 3,1500 | 3,1500 | 3,1500 | 3,1600 | 3,1600 | 10 |
| 09 jun 2022 | 3,1500 | 3,1500 | 3,1500 | 3,1600 | 3,1600 | 93 |
| 08 jun 2022 | 3,2600 | 3,2600 | 3,2600 | 3,1600 | 3,1600 | 12 |
| 07 jun 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 06 jun 2022 | 3,2200 | 3,2700 | 3,1600 | 3,1600 | 3,1600 | 1780 |
| 03 jun 2022 | 3,2700 | 3,2700 | 3,1300 | 3,1300 | 3,1300 | 5522 |
| 02 jun 2022 | 3,2000 | 3,2700 | 3,1500 | 3,2700 | 3,2700 | 726 |
| 01 jun 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 31 may 2022 | 3,1600 | 3,1600 | 3,1600 | 3,2800 | 3,2800 | 100 |
| 30 may 2022 | 3,2000 | 3,2800 | 3,1500 | 3,2800 | 3,2800 | 1100 |
| 27 may 2022 | 3,2900 | 3,2900 | 3,1400 | 3,2000 | 3,2000 | 7500 |
| 26 may 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 25 may 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 24 may 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 23 may 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 100 |
| 20 may 2022 | 3,2000 | 3,3000 | 3,0400 | 3,3000 | 3,3000 | 9577 |
| 19 may 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 18 may 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 17 may 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 500 |
| 16 may 2022 | 3,3000 | 3,3000 | 3,3000 | 3,4000 | 3,4000 | 150 |
| 13 may 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 12 may 2022 | 3,5500 | 3,8000 | 3,2300 | 3,4000 | 3,4000 | 15.882 |
| 11 may 2022 | 3,4000 | 3,4000 | 3,4000 | 3,5200 | 3,5200 | 330 |
| 10 may 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 09 may 2022 | 3,4000 | 3,5500 | 3,4000 | 3,5200 | 3,5200 | 185 |
| 06 may 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 05 may 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5200 | 3,5200 | 12 |
| 04 may 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5200 | 3,5200 | 100 |
| 03 may 2022 | 3,4200 | 3,5200 | 3,4000 | 3,5200 | 3,5200 | 1925 |
| 02 may 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 29 abr 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 328 |
| 28 abr 2022 | 3,5500 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 1557 |
| 27 abr 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 26 abr 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 416 |
| 25 abr 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 22 abr 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 21 abr 2022 | 3,4400 | 3,6000 | 3,4400 | 3,6000 | 3,6000 | 2000 |
| 20 abr 2022 | 3,3000 | 3,4200 | 3,0000 | 3,4200 | 3,4200 | 7223 |
| 19 abr 2022 | 3,3500 | 3,4000 | 3,3000 | 3,3000 | 3,3000 | 2338 |
| 14 abr 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 625 |
| 13 abr 2022 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4800 | 1375 |
| 12 abr 2022 | 3,4700 | 3,4800 | 3,3300 | 3,4800 | 3,4800 | 1393 |
| 11 abr 2022 | 3,4500 | 3,4500 | 3,4500 | 3,4800 | 3,4800 | 15 |
| 08 abr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 07 abr 2022 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1518 |
| 06 abr 2022 | 3,4500 | 3,4500 | 3,4400 | 3,4500 | 3,4500 | 1086 |
| 05 abr 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5600 | 3,5600 | 14 |
| 04 abr 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 1000 |
| 01 abr 2022 | 3,3900 | 3,5400 | 3,3900 | 3,5400 | 3,5400 | 630 |
| 31 mar 2022 | 3,4000 | 3,5400 | 3,4000 | 3,5000 | 3,5000 | 379 |
| 30 mar 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 29 mar 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
