Mercados españoles cerrados en 6 hrs 32 min

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 10:22AM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20210,00450,00450,00450,00450,0045160.100
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
06 sept 20210,00720,00760,00720,00740,00743.819.800
03 sept 20210,00740,00750,00730,00750,00751.788.300
02 sept 20210,00750,00750,00730,00750,00754.885.100
01 sept 20210,00750,00760,00750,00750,00753.552.200
31 ago 20210,00740,00750,00730,00740,00741.620.300
30 ago 20210,00740,00760,00730,00740,00745.642.000
27 ago 20210,00760,00760,00720,00760,00766.813.100
26 ago 20210,00790,00790,00750,00770,00771.539.800
25 ago 20210,00760,00780,00740,00780,00785.704.900
24 ago 20210,00760,00760,00740,00760,00762.840.400
23 ago 20210,00750,00760,00740,00760,00763.333.100
20 ago 20210,00740,00760,00740,00760,00762.969.900
19 ago 20210,00750,00770,00740,00740,00746.729.100
18 ago 20210,00780,00780,00750,00770,00775.820.900
17 ago 20210,00770,00780,00760,00760,00762.537.200
16 ago 20210,00770,00780,00750,00760,007610.932.000
13 ago 20210,00760,00800,00750,00770,007715.332.500
12 ago 20210,00790,00790,00760,00780,007815.083.300
11 ago 20210,00810,00810,00780,00790,00797.659.500
10 ago 20210,00790,00820,00790,00800,008018.346.700
09 ago 20210,00780,00840,00760,00790,007922.344.200
06 ago 20210,00840,00840,00780,00780,007837.052.700
05 ago 20210,00910,00930,00830,00830,008393.101.300
04 ago 20210,00750,00870,00750,00870,0087111.008.100
03 ago 20210,00740,00750,00730,00730,00734.258.300
02 ago 20210,00730,00770,00720,00740,00748.495.100
30 jul 20210,00770,00770,00730,00740,007418.617.300
29 jul 20210,00760,00820,00760,00770,007717.509.800
28 jul 20210,00760,00800,00760,00760,007618.527.100
27 jul 20210,00750,00790,00740,00760,007626.888.600
26 jul 20210,00740,00760,00720,00740,007414.654.400
23 jul 20210,00790,00800,00730,00730,007337.844.100
22 jul 20210,00740,00850,00730,00790,007985.444.000
21 jul 20210,00660,00700,00660,00700,00708.873.900
20 jul 20210,00700,00700,00650,00680,006817.572.000
19 jul 20210,00740,00760,00690,00690,006916.293.800
16 jul 20210,00730,00770,00720,00740,007426.501.700
15 jul 20210,00760,00770,00720,00730,007332.462.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...