Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0079-0,0001 (-1,25%)
Al cierre: 5:21PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 20210,00830,00840,00740,00790,007933.113.400
25 ene. 20210,00820,00900,00790,00800,008083.772.200
22 ene. 20210,00820,00840,00780,00800,008018.971.100
21 ene. 20210,00850,00870,00780,00820,008283.454.200
20 ene. 20210,00940,00960,00830,00830,0083207.133.900
19 ene. 20210,00950,00990,00890,00910,0091139.405.800
18 ene. 20210,00880,01010,00870,00950,0095250.250.500
15 ene. 20210,00820,00920,00820,00870,0087141.370.200
14 ene. 20210,00770,00870,00760,00810,0081133.438.600
13 ene. 20210,00760,00770,00750,00770,007711.681.200
12 ene. 20210,00780,00780,00750,00750,007522.487.100
11 ene. 20210,00770,00770,00750,00770,007724.409.900
08 ene. 20210,00760,00790,00740,00760,007664.298.500
07 ene. 20210,00700,00750,00700,00740,007464.250.200
06 ene. 20210,00660,00710,00660,00700,007028.544.900
05 ene. 20210,00670,00690,00660,00680,006823.394.100
04 ene. 20210,00640,00690,00640,00670,006740.969.200
31 dic. 20200,00680,00680,00620,00630,006355.587.200
30 dic. 20200,00680,00710,00670,00680,006825.561.700
29 dic. 20200,00690,00710,00660,00680,006833.860.700
28 dic. 20200,00700,00720,00670,00690,006930.988.100
24 dic. 20200,00720,00720,00690,00710,007112.514.300
23 dic. 20200,00680,00720,00680,00710,007114.389.700
22 dic. 20200,00690,00700,00660,00670,006713.467.800
21 dic. 20200,00700,00720,00680,00690,006933.683.700
18 dic. 20200,00710,00740,00700,00700,007027.281.400
17 dic. 20200,00720,00740,00700,00710,007136.855.700
16 dic. 20200,00770,00770,00700,00700,007042.031.700
15 dic. 20200,00770,00790,00740,00760,007634.130.000
14 dic. 20200,00740,00800,00730,00760,007683.716.500
11 dic. 20200,00770,00790,00730,00730,0073132.600.500
10 dic. 20200,00830,00950,00770,00770,0077378.126.800
09 dic. 20200,00740,00860,00700,00850,0085289.509.500
08 dic. 20200,00710,00740,00700,00720,007240.100.900
07 dic. 20200,00720,00740,00700,00700,007054.870.000
04 dic. 20200,00710,00800,00710,00720,0072277.417.600
03 dic. 20200,00710,00720,00680,00690,006929.239.300
02 dic. 20200,00700,00720,00680,00700,007048.583.500
01 dic. 20200,00720,00720,00680,00690,006937.344.900
30 nov. 20200,00730,00740,00700,00700,007038.140.100
27 nov. 20200,00720,00760,00700,00720,0072159.331.200
26 nov. 20200,00660,00720,00660,00710,007198.849.100
25 nov. 20200,00680,00680,00650,00670,006735.859.000
24 nov. 20200,00680,00700,00670,00680,006839.482.400
23 nov. 20200,00680,00710,00680,00690,006955.383.600
20 nov. 20200,00670,00710,00650,00680,006865.641.500
19 nov. 20200,00640,00670,00640,00650,006528.695.600
18 nov. 20200,00660,00670,00630,00650,006559.219.600
17 nov. 20200,00690,00700,00670,00670,006723.094.100
16 nov. 20200,00710,00710,00680,00680,006824.227.500
13 nov. 20200,00710,00720,00690,00700,007041.774.100
12 nov. 20200,00720,00740,00700,00710,007167.181.000
11 nov. 20200,00700,00740,00680,00710,0071156.358.600
10 nov. 20200,00700,00720,00680,00690,006960.168.900
09 nov. 20200,00710,00750,00680,00700,0070126.742.100
06 nov. 20200,00770,00800,00710,00720,0072215.151.200
05 nov. 20200,00700,00760,00690,00750,0075124.571.200
04 nov. 20200,00700,00720,00670,00680,006893.828.200
03 nov. 20200,00700,00780,00690,00690,0069273.418.100
02 nov. 20200,00700,00750,00640,00690,0069171.148.000
30 oct. 20200,00640,00820,00620,00690,0069403.551.400
29 oct. 20200,00740,00780,00630,00640,0064307.608.400
28 oct. 20200,00920,00960,00710,00730,0073662.373.500
27 oct. 20200,00560,01030,00560,00870,00871.548.943.000
26 oct. 20200,00450,00580,00440,00530,0053234.859.500
23 oct. 20200,00440,00450,00420,00430,004337.711.900
22 oct. 20200,00460,00520,00420,00430,0043304.148.800
21 oct. 20200,00400,00470,00390,00440,0044149.136.900
20 oct. 20200,00390,00430,00370,00390,003950.587.900
19 oct. 20200,00390,00400,00380,00390,00394.430.700
16 oct. 20200,00360,00410,00360,00370,003733.851.100
15 oct. 20200,00380,00380,00360,00360,003610.933.200
14 oct. 20200,00400,00400,00350,00380,003837.583.000
13 oct. 20200,00410,00470,00390,00400,0040132.875.600
12 oct. 20200,00350,00440,00330,00410,0041157.859.300
09 oct. 20200,00350,00360,00340,00340,003430.281.700
08 oct. 20200,00350,00360,00340,00360,003611.712.000
07 oct. 20200,00350,00360,00340,00360,00369.133.800
06 oct. 20200,00370,00370,00350,00360,003620.776.600
05 oct. 20200,00380,00380,00350,00370,003724.808.800
02 oct. 20200,00370,00380,00360,00370,003724.642.100
01 oct. 20200,00380,00410,00360,00370,003762.471.100
30 sept. 20200,00350,00380,00350,00360,003619.641.500
29 sept. 20200,00380,00390,00350,00360,003635.293.400
28 sept. 20200,00380,00420,00360,00370,003783.429.900
25 sept. 20200,00410,00410,00340,00360,003694.525.800
24 sept. 20200,00450,00450,00380,00390,003991.342.500
23 sept. 20200,00440,00460,00420,00450,004569.046.500
22 sept. 20200,00420,00470,00420,00420,004289.782.300
21 sept. 20200,00440,00470,00400,00410,004173.097.900
18 sept. 2020------
17 sept. 20200,00370,00480,00360,00420,0042497.687.400
16 sept. 20200,00330,00360,00330,00360,003640.991.000
15 sept. 20200,00340,00360,00320,00340,003450.059.200
14 sept. 20200,00310,00340,00310,00340,003410.677.900
11 sept. 20200,00320,00340,00300,00320,003220.956.000
10 sept. 20200,00320,00320,00310,00320,00322.574.200
09 sept. 20200,00310,00320,00300,00310,003114.263.000
08 sept. 20200,00330,00330,00310,00320,00328.905.200
07 sept. 20200,00320,00330,00320,00330,00332.927.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...