Mercados españoles abiertos en 8 hrs 48 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0030+0,0001 (+3,45%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
17 mar 20220,00320,00400,00310,00340,0034608.117.100
16 mar 20220,00290,00320,00280,00300,0030106.082.200
15 mar 20220,00290,00300,00280,00290,00297.495.700
14 mar 20220,00300,00310,00290,00290,002925.044.600
11 mar 20220,00290,00300,00280,00290,002934.955.700
10 mar 20220,00290,00300,00280,00280,002820.145.500
09 mar 20220,00290,00310,00280,00290,002962.570.900
08 mar 20220,00280,00290,00260,00280,002814.448.200
07 mar 20220,00270,00280,00250,00280,002840.234.800
04 mar 20220,00290,00300,00270,00270,002735.662.200
03 mar 20220,00330,00330,00290,00290,002959.210.200
02 mar 20220,00340,00340,00310,00320,003265.617.700
01 mar 20220,00350,00350,00330,00340,003426.409.700
28 feb 20220,00340,00350,00320,00340,003426.160.000
25 feb 20220,00320,00360,00320,00340,003459.475.200
24 feb 20220,00320,00330,00300,00320,003253.675.500
23 feb 20220,00400,00420,00330,00340,0034333.849.900
22 feb 20220,00420,00440,00410,00430,00438.654.500
21 feb 20220,00450,00450,00430,00430,00432.009.000
18 feb 20220,00450,00460,00440,00440,00441.486.700
17 feb 20220,00450,00460,00440,00440,00447.812.200
16 feb 20220,00480,00480,00440,00460,004611.302.800
15 feb 20220,00430,00460,00430,00450,004518.097.000
14 feb 20220,00460,00470,00400,00440,004416.175.500
11 feb 20220,00460,00470,00450,00470,00477.866.000
10 feb 20220,00460,00480,00460,00470,004717.955.600
09 feb 20220,00470,00480,00460,00470,00477.324.900
08 feb 20220,00470,00490,00470,00480,00485.000.600
07 feb 20220,00480,00500,00470,00490,00497.745.300
04 feb 20220,00480,00500,00470,00480,00487.461.100
03 feb 20220,00480,00510,00470,00490,004922.029.300
02 feb 20220,00460,00510,00450,00480,004834.626.400
01 feb 20220,00460,00470,00440,00450,004513.125.300
31 ene 20220,00460,00460,00450,00460,00462.330.800
28 ene 20220,00460,00460,00450,00460,00463.161.500
27 ene 20220,00460,00470,00450,00460,00463.444.200
26 ene 20220,00450,00460,00440,00450,004516.166.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...