Mercados españoles cerrados en 5 hrs 17 min
IBEX 35
10.703,40 -61,60 (-0,57%) Euro Stoxx 50
4.920,75 -15,82 (-0,32%) Dólar/Euro
1,0658 +0,0011 (+0,11%) Petróleo Brent
86,72 -0,39 (-0,45%) Oro
2.394,70 -3,30 (-0,14%) Bitcoin EUR
60.782,94 +2.955,09 (+5,11%)
Netex Knowledge Factory, S.A. (NTX.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:35AM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 224 |
| 18 abr 2024 | 3,8000 | 3,8000 | 3,5200 | 3,6200 | 3,6200 | 5591 |
| 17 abr 2024 | 3,9600 | 3,9800 | 3,8800 | 3,8800 | 3,8800 | 10.930 |
| 16 abr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,9000 | 3,9000 | 210 |
| 15 abr 2024 | 3,8600 | 3,9200 | 3,8600 | 3,9000 | 3,9000 | 5572 |
| 12 abr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 11 abr 2024 | 3,7600 | 3,8200 | 3,7600 | 3,8200 | 3,8200 | 1604 |
| 10 abr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 09 abr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 08 abr 2024 | 3,7800 | 3,8600 | 3,6600 | 3,6600 | 3,6600 | 6696 |
| 05 abr 2024 | 3,4200 | 3,7000 | 3,4200 | 3,7000 | 3,7000 | 8005 |
| 04 abr 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3600 | 3,3600 | 2481 |
| 03 abr 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | 970 |
| 02 abr 2024 | 3,5200 | 3,5200 | 3,4200 | 3,4200 | 3,4200 | 1106 |
| 28 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1141 |
| 27 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 26 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7000 | 3,7000 | 52 |
| 25 mar 2024 | 3,7000 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 953 |
| 22 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,8000 | 3,8000 | 20 |
| 21 mar 2024 | 3,7800 | 3,8400 | 3,7800 | 3,8000 | 3,8000 | 1000 |
| 20 mar 2024 | 3,8600 | 3,8800 | 3,7000 | 3,7000 | 3,7000 | 2000 |
| 19 mar 2024 | 3,6000 | 3,8600 | 3,6000 | 3,8000 | 3,8000 | 1242 |
| 18 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 15 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,7000 | 3,7000 | 140 |
| 14 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 526 |
| 13 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 12 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 11 mar 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8000 | 3,8000 | 200 |
| 08 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 104 |
| 07 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 17 |
| 06 mar 2024 | 3,6800 | 3,8000 | 3,6800 | 3,8000 | 3,8000 | 1949 |
| 05 mar 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 3,7800 | 1000 |
| 04 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 01 mar 2024 | 3,7000 | 3,7800 | 3,6200 | 3,7000 | 3,7000 | 1714 |
| 29 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 28 feb 2024 | 3,7200 | 3,8000 | 3,5000 | 3,6000 | 3,6000 | 5520 |
| 27 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 342 |
| 26 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 23 feb 2024 | 3,9200 | 3,9200 | 3,7000 | 3,7000 | 3,7000 | 1637 |
| 22 feb 2024 | 3,7400 | 3,9200 | 3,7400 | 3,9200 | 3,9200 | 956 |
| 21 feb 2024 | 3,8000 | 3,8400 | 3,8000 | 3,8400 | 3,8400 | 3600 |
| 20 feb 2024 | 3,6000 | 3,8000 | 3,6000 | 3,7800 | 3,7800 | 958 |
| 19 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,7000 | 3,7000 | 2 |
| 16 feb 2024 | 3,7000 | 3,8200 | 3,7000 | 3,7000 | 3,7000 | 2748 |
| 15 feb 2024 | 3,6200 | 3,6200 | 3,6000 | 3,6000 | 3,6000 | 1832 |
| 14 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 1176 |
| 13 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,8000 | 3,8000 | 189 |
| 12 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 09 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 08 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 07 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 06 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 05 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 02 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 26 |
| 01 feb 2024 | 3,7000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 1315 |
| 31 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2000 |
| 30 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 29 ene 2024 | 4,1600 | 4,1600 | 3,6800 | 3,8000 | 3,8000 | 6840 |
| 26 ene 2024 | 4,0000 | 4,0800 | 4,0000 | 4,0800 | 4,0800 | 5020 |
| 25 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 500 |
| 24 ene 2024 | 3,9000 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | 1060 |
| 23 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 22 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,8000 | 3,8000 | 100 |
| 19 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8000 | 3,8000 | 5 |
| 18 ene 2024 | 3,8800 | 3,8800 | 3,7000 | 3,8000 | 3,8000 | 349 |
| 17 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 16 ene 2024 | 3,7800 | 3,8000 | 3,7800 | 3,8000 | 3,8000 | 877 |
| 15 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3222 |
| 12 ene 2024 | 3,8600 | 3,9800 | 3,6400 | 3,9800 | 3,9800 | 4538 |
| 11 ene 2024 | 3,7800 | 3,9600 | 3,7800 | 3,9600 | 3,9600 | 2011 |
| 10 ene 2024 | 3,7000 | 3,7200 | 3,6400 | 3,7000 | 3,7000 | 4123 |
| 09 ene 2024 | 3,8000 | 3,8000 | 3,5400 | 3,6200 | 3,6200 | 7437 |
| 08 ene 2024 | 4,0000 | 4,0000 | 3,8600 | 3,9000 | 3,9000 | 328 |
| 05 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,9000 | 3,9000 | 152 |
| 04 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,9000 | 3,9000 | 44 |
| 03 ene 2024 | 3,8800 | 4,0000 | 3,6200 | 3,9000 | 3,9000 | 6803 |
| 02 ene 2024 | 4,0200 | 4,0200 | 4,0000 | 4,0000 | 4,0000 | 592 |
| 29 dic 2023 | 3,8000 | 3,9600 | 3,6800 | 3,9600 | 3,9600 | 5789 |
| 28 dic 2023 | 3,7000 | 3,8000 | 3,6200 | 3,7800 | 3,7800 | 3210 |
| 27 dic 2023 | 3,6000 | 3,7800 | 3,6000 | 3,6000 | 3,6000 | 8222 |
| 22 dic 2023 | 3,4200 | 3,7000 | 3,4200 | 3,7000 | 3,7000 | 3385 |
| 21 dic 2023 | 3,4400 | 3,5000 | 3,3200 | 3,4200 | 3,4200 | 4595 |
| 20 dic 2023 | 3,4800 | 3,5000 | 3,4800 | 3,5000 | 3,5000 | 1500 |
| 19 dic 2023 | 3,6400 | 3,6400 | 3,6400 | 3,5800 | 3,5800 | 100 |
| 18 dic 2023 | 3,6000 | 3,6000 | 3,4000 | 3,5800 | 3,5800 | 2635 |
| 15 dic 2023 | 3,7000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 2059 |
| 14 dic 2023 | 3,6800 | 3,8000 | 3,6200 | 3,8000 | 3,8000 | 2552 |
| 13 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 1949 |
| 12 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 680 |
| 11 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 08 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 500 |
| 07 dic 2023 | 3,7600 | 3,8000 | 3,7600 | 3,8000 | 3,8000 | 3470 |
| 06 dic 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7000 | 3,7000 | 100 |
| 05 dic 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7000 | 3,7000 | 462 |
| 04 dic 2023 | 3,7800 | 3,7800 | 3,7000 | 3,7000 | 3,7000 | 686 |
| 01 dic 2023 | 3,7200 | 3,7600 | 3,7200 | 3,6800 | 3,6800 | 250 |
| 30 nov 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6800 | 3,6800 | 6 |
| 29 nov 2023 | 3,7000 | 3,7200 | 3,7000 | 3,6800 | 3,6800 | 270 |
| 28 nov 2023 | 3,6000 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 10.633 |
| 27 nov 2023 | 3,5000 | 3,5800 | 3,2600 | 3,5800 | 3,5800 | 11.207 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.