Mercados españoles cerrados en 1 hr 42 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0045+0,0001 (+2,27%)
A partir del 01:37PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20220,00450,00450,00440,00450,004512.357.500
25 ene 20220,00450,00460,00440,00440,00443.342.100
24 ene 20220,00470,00470,00440,00450,00459.086.900
21 ene 20220,00490,00490,00470,00470,00476.341.200
20 ene 20220,00480,00500,00480,00490,004910.142.000
19 ene 20220,00510,00520,00480,00490,004913.228.000
18 ene 20220,00530,00530,00500,00500,00502.462.200
17 ene 20220,00510,00520,00500,00500,005010.702.900
14 ene 20220,00500,00510,00490,00500,005010.246.800
13 ene 20220,00510,00520,00500,00510,005114.926.600
12 ene 20220,00540,00540,00510,00520,005221.565.300
11 ene 20220,00540,00560,00520,00530,005336.928.400
10 ene 20220,00520,00560,00520,00540,005453.299.600
07 ene 20220,00500,00520,00500,00510,005116.132.300
06 ene 20220,00500,00530,00490,00500,005019.094.700
05 ene 20220,00490,00530,00470,00530,005342.405.700
04 ene 20220,00470,00500,00450,00490,004932.797.400
03 ene 20220,00450,00470,00440,00450,004514.891.200
30 dic 20210,00450,00470,00430,00440,004440.620.700
29 dic 20210,00450,00480,00450,00470,004713.108.400
28 dic 20210,00450,00460,00440,00460,00465.978.700
27 dic 20210,00470,00470,00440,00440,004421.473.200
23 dic 20210,00430,00480,00430,00450,004535.361.700
22 dic 20210,00400,00440,00400,00440,004419.682.000
21 dic 20210,00420,00420,00400,00420,00421.060.200
20 dic 20210,00410,00420,00390,00410,004110.892.500
17 dic 20210,00420,00430,00400,00400,004016.146.400
16 dic 20210,00400,00450,00390,00410,004118.788.800
15 dic 20210,00400,00410,00390,00410,004114.295.400
14 dic 20210,00430,00430,00390,00410,004111.831.500
13 dic 20210,00420,00430,00410,00410,004118.475.400
10 dic 20210,00430,00440,00410,00430,004312.392.100
09 dic 20210,00430,00450,00410,00440,004413.174.300
08 dic 20210,00450,00460,00440,00450,00454.396.100
07 dic 20210,00430,00450,00430,00450,004510.849.800
06 dic 20210,00440,00460,00420,00450,004510.199.200
03 dic 20210,00450,00460,00400,00410,004122.694.200
02 dic 20210,00470,00480,00440,00460,004613.714.600
01 dic 20210,00450,00460,00440,00460,00467.170.500
30 nov 20210,00450,00460,00440,00440,00448.386.700
29 nov 20210,00440,00490,00440,00460,00468.139.100
26 nov 20210,00480,00490,00450,00450,004523.897.300
25 nov 20210,00480,00500,00470,00470,004711.559.100
24 nov 20210,00480,00500,00470,00490,00498.044.500
23 nov 20210,00480,00520,00460,00470,004725.220.200
22 nov 20210,00520,00520,00470,00480,004832.778.000
19 nov 20210,00560,00560,00500,00520,005236.597.800
18 nov 20210,00570,00570,00550,00560,00562.090.800
17 nov 20210,00600,00620,00540,00560,005668.947.500
16 nov 20210,00620,00640,00590,00610,006147.249.800
15 nov 20210,00610,00620,00600,00600,00602.858.200
12 nov 20210,00610,00620,00600,00610,006114.864.300
11 nov 20210,00640,00660,00610,00620,006223.460.200
10 nov 20210,00630,00680,00630,00640,006421.491.400
09 nov 20210,00600,00660,00600,00630,006319.183.800
08 nov 20210,00620,00640,00610,00610,006111.766.600
05 nov 20210,00630,00640,00620,00620,00628.654.700
04 nov 20210,00630,00650,00630,00640,00642.047.000
03 nov 20210,00640,00650,00630,00640,00644.703.200
02 nov 20210,00630,00650,00630,00650,00654.512.500
01 nov 20210,00640,00670,00630,00630,006315.280.600
29 oct 20210,00630,00660,00630,00640,00646.932.300
28 oct 20210,00630,00650,00630,00650,00653.646.200
27 oct 20210,00650,00650,00630,00650,00654.482.300
26 oct 20210,00650,00650,00630,00640,00641.390.700
25 oct 20210,00640,00650,00630,00650,006510.941.400
22 oct 20210,00650,00650,00640,00640,00643.903.900
21 oct 20210,00670,00680,00650,00670,00674.985.100
20 oct 20210,00660,00670,00650,00650,00651.957.700
19 oct 20210,00670,00670,00660,00660,00661.172.400
18 oct 20210,00660,00670,00660,00670,00671.333.200
15 oct 20210,00680,00680,00660,00670,00674.525.900
14 oct 20210,00660,00690,00660,00680,00682.853.000
13 oct 20210,00680,00680,00660,00660,00663.773.000
12 oct 20210,00670,00680,00650,00680,00683.483.900
11 oct 20210,00690,00690,00650,00670,006715.953.200
08 oct 20210,00640,00710,00640,00690,006928.809.800
07 oct 20210,00650,00660,00640,00640,00643.867.700
06 oct 20210,00670,00670,00630,00640,006415.713.900
05 oct 20210,00670,00670,00630,00670,006717.520.900
04 oct 20210,00650,00670,00650,00670,00672.525.400
01 oct 20210,00660,00680,00650,00650,00655.912.200
30 sept 20210,00680,00730,00660,00660,006658.910.400
29 sept 20210,00650,00710,00640,00670,006767.565.600
28 sept 20210,00640,00660,00630,00630,00638.823.900
27 sept 20210,00630,00670,00630,00650,00658.447.800
24 sept 20210,00650,00660,00630,00640,00647.867.200
23 sept 20210,00640,00650,00630,00640,006411.413.000
22 sept 20210,00670,00680,00630,00640,006432.206.000
21 sept 20210,00670,00710,00660,00670,006716.895.500
20 sept 20210,00710,00730,00650,00680,006815.365.100
17 sept 20210,00720,00730,00710,00710,00713.829.100
16 sept 20210,00710,00730,00710,00710,00712.816.300
15 sept 20210,00750,00750,00710,00730,007321.622.700
14 sept 20210,00730,00780,00730,00740,007413.967.400
13 sept 20210,00720,00750,00720,00740,00744.109.900
10 sept 20210,00720,00740,00720,00720,00722.411.100
09 sept 20210,00730,00740,00720,00720,00722.777.900
08 sept 20210,00750,00750,00730,00730,00735.525.900
07 sept 20210,00740,00750,00730,00750,00752.914.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...