Mercados españoles abiertos en 8 hrs 42 min

Netex Knowledge Factory, S.A. (NTX.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,40000,0000 (0,00%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 ago 2021 - 19 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 ago 20223,40003,40003,40003,40003,4000-
16 ago 20223,44003,44003,38003,40003,40004801
15 ago 20223,52003,52003,40003,52003,52001066
12 ago 20223,51003,51003,51003,46003,4600146
11 ago 20223,42003,51003,42003,46003,46001100
10 ago 20223,33003,33003,33003,33003,33001114
09 ago 20223,34003,52003,34003,34003,34002890
08 ago 20223,22003,28003,22003,28003,28003695
05 ago 20223,24003,24003,24003,24003,24002110
04 ago 20223,22003,22003,22003,22003,2200765
03 ago 20223,23003,23003,23003,23003,2300-
02 ago 20223,23003,23003,23003,23003,230030
01 ago 20223,23003,23003,23003,23003,2300-
29 jul 20223,16003,23003,16003,23003,23001400
28 jul 20223,20003,24003,20003,24003,24001540
27 jul 20223,24003,24003,24003,24003,2400-
26 jul 20223,24003,24003,24003,24003,2400-
25 jul 20223,24003,24003,24003,24003,2400-
22 jul 20223,24003,24003,24003,24003,2400-
21 jul 20223,24003,24003,24003,24003,2400895
20 jul 20223,16003,16003,16003,16003,1600460
19 jul 20223,16003,16003,16003,16003,16001390
18 jul 20223,25003,25003,25003,25003,2500-
15 jul 20223,25003,25003,25003,25003,25001000
14 jul 20223,12003,27003,12003,27003,27007344
13 jul 20223,18003,18003,18003,18003,1800-
12 jul 20223,18003,18003,18003,18003,1800-
11 jul 20223,13003,19002,96003,18003,180016.172
08 jul 20223,27003,27003,27003,27003,2700-
07 jul 20223,27003,27003,27003,27003,2700-
06 jul 20223,18003,18003,13003,27003,2700370
05 jul 20223,18003,18003,18003,27003,2700150
04 jul 20223,27003,27003,27003,27003,2700-
01 jul 20223,10003,27003,10003,27003,27003000
30 jun 20223,18003,18003,08003,15003,15002199
29 jun 20223,18003,18003,15003,18003,1800610
28 jun 20223,25003,27003,25003,15003,1500365
27 jun 20223,15003,15003,15003,15003,1500234
24 jun 20223,15003,15003,15003,15003,15001080
23 jun 20223,15003,24003,15003,15003,15001220
22 jun 20223,24003,24003,24003,24003,2400-
21 jun 20223,24003,24003,24003,24003,2400-
20 jun 20223,11003,24003,11003,24003,24004600
17 jun 20223,23003,23003,23003,23003,2300-
16 jun 20223,16003,26003,16003,23003,23001164
15 jun 20223,29003,29003,17003,17003,17005640
14 jun 20223,26003,26003,26003,26003,2600-
13 jun 20223,10003,26003,10003,26003,26001807
10 jun 20223,15003,15003,15003,16003,160010
09 jun 20223,15003,15003,15003,16003,160093
08 jun 20223,26003,26003,26003,16003,160012
07 jun 20223,16003,16003,16003,16003,1600-
06 jun 20223,22003,27003,16003,16003,16001780
03 jun 20223,27003,27003,13003,13003,13005522
02 jun 20223,20003,27003,15003,27003,2700726
01 jun 20223,28003,28003,28003,28003,2800-
31 may 20223,16003,16003,16003,28003,2800100
30 may 20223,20003,28003,15003,28003,28001100
27 may 20223,29003,29003,14003,20003,20007500
26 may 20223,30003,30003,30003,30003,3000-
25 may 20223,30003,30003,30003,30003,3000-
24 may 20223,30003,30003,30003,30003,3000-
23 may 20223,30003,30003,30003,30003,3000100
20 may 20223,20003,30003,04003,30003,30009577
19 may 20223,30003,30003,30003,30003,3000-
18 may 20223,30003,30003,30003,30003,3000-
17 may 20223,30003,30003,30003,30003,3000500
16 may 20223,30003,30003,30003,40003,4000150
13 may 20223,40003,40003,40003,40003,4000-
12 may 20223,55003,80003,23003,40003,400015.882
11 may 20223,40003,40003,40003,52003,5200330
10 may 20223,52003,52003,52003,52003,5200-
09 may 20223,40003,55003,40003,52003,5200185
06 may 20223,52003,52003,52003,52003,5200-
05 may 20223,55003,55003,55003,52003,520012
04 may 20223,55003,55003,55003,52003,5200100
03 may 20223,42003,52003,40003,52003,52001925
02 may 20223,40003,40003,40003,40003,4000-
29 abr 20223,40003,40003,40003,40003,4000328
28 abr 20223,55003,55003,50003,55003,55001557
27 abr 20223,60003,60003,60003,60003,6000-
26 abr 20223,60003,60003,60003,60003,6000416
25 abr 20223,60003,60003,60003,60003,6000-
22 abr 20223,60003,60003,60003,60003,6000-
21 abr 20223,44003,60003,44003,60003,60002000
20 abr 20223,30003,42003,00003,42003,42007223
19 abr 20223,35003,40003,30003,30003,30002338
14 abr 20223,40003,40003,40003,40003,4000625
13 abr 20223,40003,48003,40003,48003,48001375
12 abr 20223,47003,48003,33003,48003,48001393
11 abr 20223,45003,45003,45003,48003,480015
08 abr 20223,48003,48003,48003,48003,4800-
07 abr 20223,48003,48003,48003,48003,48001518
06 abr 20223,45003,45003,44003,45003,45001086
05 abr 20223,55003,55003,55003,56003,560014
04 abr 20223,56003,56003,56003,56003,56001000
01 abr 20223,39003,54003,39003,54003,5400630
31 mar 20223,40003,54003,40003,50003,5000379
30 mar 20223,50003,50003,50003,50003,5000-
29 mar 20223,50003,50003,50003,50003,5000500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...