Mercados españoles cerrados

Nyesa Valores Corporación, S.A. (NYE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0021+0,0001 (+5,00%)
Al cierre: 12:38PM CEST
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 20220,00210,00210,00210,00210,0021110.000
05 ago 20220,00190,00210,00190,00200,002024.400.700
04 ago 20220,00200,00210,00200,00200,002013.206.300
03 ago 20220,00210,00210,00190,00200,002018.661.100
02 ago 20220,00200,00210,00200,00210,00214.867.500
01 ago 20220,00210,00210,00200,00210,00217.875.100
29 jul 20220,00200,00210,00200,00210,00212.117.500
28 jul 20220,00210,00210,00190,00210,00214.863.000
27 jul 20220,00210,00210,00190,00200,002033.785.700
26 jul 20220,00210,00220,00200,00200,002028.814.500
25 jul 20220,00210,00230,00210,00210,002111.202.200
22 jul 20220,00230,00230,00210,00220,002270.687.000
21 jul 20220,00200,00240,00200,00230,0023165.898.800
20 jul 20220,00200,00200,00190,00190,001934.405.800
19 jul 20220,00200,00200,00180,00190,001910.385.400
18 jul 20220,00200,00200,00170,00190,001960.855.000
15 jul 20220,00200,00200,00190,00190,001921.800.800
14 jul 20220,00210,00210,00190,00190,001918.892.300
13 jul 20220,00210,00210,00200,00200,00207.727.100
12 jul 20220,00200,00210,00190,00200,002023.745.900
11 jul 20220,00210,00210,00200,00200,00204.586.800
08 jul 20220,00210,00210,00190,00200,002036.071.700
07 jul 20220,00210,00220,00200,00200,00207.023.900
06 jul 20220,00210,00220,00200,00220,002237.587.100
05 jul 20220,00230,00240,00200,00210,002177.255.200
04 jul 20220,00260,00260,00180,00220,0022247.001.900
01 jul 20220,00260,00270,00250,00260,002634.117.800
30 jun 20220,00260,00280,00260,00270,002715.768.800
29 jun 20220,00270,00280,00260,00280,002824.002.700
28 jun 20220,00270,00270,00260,00270,002712.059.700
27 jun 20220,00270,00270,00260,00260,002611.563.000
24 jun 20220,00270,00280,00260,00260,002611.697.500
23 jun 20220,00270,00280,00260,00270,002735.141.200
22 jun 20220,00280,00290,00270,00270,002736.375.100
21 jun 20220,00280,00290,00270,00280,002877.710.500
20 jun 20220,00260,00280,00250,00280,002814.440.800
17 jun 20220,00250,00260,00250,00260,002625.837.400
16 jun 20220,00270,00280,00250,00250,002522.974.900
15 jun 20220,00270,00280,00260,00270,00276.420.700
14 jun 20220,00270,00280,00260,00280,00286.175.700
13 jun 20220,00260,00280,00260,00270,002736.222.500
10 jun 20220,00270,00270,00260,00260,002627.205.000
09 jun 20220,00270,00290,00260,00260,002661.396.200
08 jun 20220,00290,00290,00280,00280,002855.729.000
07 jun 20220,00290,00290,00280,00290,002933.433.100
06 jun 20220,00290,00290,00280,00290,002924.370.200
03 jun 20220,00290,00300,00290,00290,002914.838.300
02 jun 20220,00300,00300,00290,00290,00294.396.000
01 jun 20220,00290,00300,00290,00300,003041.728.000
31 may 20220,00300,00310,00290,00290,002927.399.900
30 may 20220,00300,00310,00290,00300,003043.143.000
27 may 20220,00310,00310,00300,00310,003110.873.900
26 may 20220,00300,00310,00290,00300,003018.515.100
25 may 20220,00310,00320,00300,00310,003137.012.500
24 may 20220,00300,00320,00290,00300,003097.680.900
23 may 20220,00300,00300,00290,00300,00302.166.100
20 may 20220,00290,00300,00280,00300,003018.402.200
19 may 20220,00290,00290,00290,00290,00295.602.100
18 may 20220,00300,00310,00280,00290,002933.084.200
17 may 20220,00290,00300,00290,00290,00296.496.100
16 may 20220,00290,00300,00280,00280,002819.093.900
13 may 20220,00290,00300,00280,00280,002829.347.800
12 may 20220,00290,00300,00280,00280,002820.036.200
11 may 20220,00280,00300,00280,00290,002929.796.400
10 may 20220,00290,00300,00280,00280,002830.699.800
09 may 20220,00300,00300,00290,00290,002926.598.500
06 may 20220,00300,00300,00290,00290,002925.469.300
05 may 20220,00310,00310,00290,00300,003038.350.300
04 may 20220,00310,00320,00300,00310,003116.497.900
03 may 20220,00320,00320,00300,00310,003143.555.900
02 may 20220,00320,00320,00300,00310,003174.564.300
29 abr 20220,00340,00360,00310,00310,0031248.803.900
28 abr 20220,00300,00370,00290,00340,0034512.493.900
27 abr 20220,00300,00310,00290,00290,002952.131.300
26 abr 20220,00300,00310,00290,00310,003153.756.000
25 abr 20220,00300,00300,00290,00300,003047.190.500
22 abr 20220,00310,00310,00300,00300,003011.338.400
21 abr 20220,00300,00310,00300,00310,003115.589.800
20 abr 20220,00300,00310,00300,00310,00318.683.700
19 abr 20220,00310,00310,00300,00300,003036.923.000
14 abr 20220,00310,00310,00300,00310,003110.757.100
13 abr 20220,00300,00310,00300,00310,00316.676.200
12 abr 20220,00320,00320,00300,00310,003149.763.600
11 abr 20220,00340,00340,00310,00320,003296.910.300
08 abr 20220,00320,00340,00320,00330,0033120.733.400
07 abr 20220,00310,00320,00300,00310,003124.754.000
06 abr 20220,00320,00320,00300,00310,003150.741.700
05 abr 20220,00330,00330,00310,00320,003259.810.700
04 abr 20220,00310,00330,00300,00330,0033128.897.600
01 abr 20220,00300,00320,00300,00300,003089.217.900
31 mar 20220,00300,00300,00290,00290,002921.585.600
30 mar 20220,00310,00320,00290,00300,003042.211.000
29 mar 20220,00290,00310,00280,00310,003176.604.400
28 mar 20220,00290,00300,00280,00290,002965.932.500
25 mar 20220,00310,00320,00280,00280,0028387.015.873
24 mar 20220,00320,00320,00290,00310,0031291.731.000
23 mar 20220,00360,00360,00320,00330,0033146.166.600
22 mar 20220,00350,00380,00340,00350,0035152.785.600
21 mar 20220,00350,00370,00340,00340,0034125.555.600
18 mar 20220,00340,00390,00340,00340,0034322.688.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...