Mercados españoles cerrados en 7 hrs 20 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0048-0,0002 (-4,00%)
A partir del 09:49AM CET. Mercado abierto.
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 20240,00500,00500,00480,00480,00485.209.510
01 mar 20240,00540,00540,00480,00500,005062.731.250
29 feb 20240,00580,00580,00520,00520,005244.894.880
28 feb 20240,00600,00600,00560,00560,005628.867.180
27 feb 20240,00600,00620,00560,00580,005848.048.380
26 feb 20240,00620,00660,00560,00600,006078.694.410
23 feb 20240,00560,00740,00520,00580,0058272.549.320
22 feb 20240,00480,00720,00480,00560,0056189.369.450
21 feb 20240,00480,00500,00460,00480,004810.589.420
20 feb 20240,00500,00500,00480,00500,00509.822.220
19 feb 20240,00480,00480,00480,00480,0048503.620
16 feb 20240,00480,00500,00480,00500,0050660.150
15 feb 20240,00500,00520,00480,00500,00504.026.930
14 feb 20240,00480,00520,00480,00500,00506.760.000
13 feb 20240,00480,00500,00480,00500,00503.604.150
12 feb 20240,00480,00500,00480,00500,0050147.700
09 feb 20240,00500,00500,00480,00500,00501.103.550
08 feb 20240,00480,00520,00480,00500,00506.637.640
07 feb 20240,00520,00520,00480,00520,0052849.210
06 feb 20240,00520,00520,00480,00520,00521.758.810
05 feb 20240,00500,00520,00480,00520,005210.155.580
02 feb 20240,00520,00520,00500,00500,00502.849.430
01 feb 20240,00540,00540,00500,00540,00545.198.600
31 ene 20240,00540,00540,00500,00540,00544.936.040
30 ene 20240,00500,00540,00500,00540,00548.432.490
29 ene 20240,00540,00540,00500,00540,00541.424.100
26 ene 20240,00520,00520,00520,00520,00528.376.290
25 ene 20240,00540,00540,00520,00540,00542.057.430
24 ene 20240,00560,00560,00520,00560,00561.712.720
23 ene 20240,00540,00540,00520,00540,00542.572.080
22 ene 20240,00540,00540,00520,00540,00543.309.260
19 ene 20240,00540,00560,00520,00540,00544.150.570
18 ene 20240,00540,00560,00540,00560,0056881.600
17 ene 20240,00540,00540,00520,00540,00544.960.890
16 ene 20240,00560,00580,00540,00540,00549.471.430
15 ene 20240,00560,00560,00540,00560,005616.490.890
12 ene 20240,00600,00600,00560,00560,00569.223.160
11 ene 20240,00580,00600,00560,00580,005825.415.630
10 ene 20240,00560,00580,00560,00560,005614.943.160
09 ene 20240,00580,00580,00540,00560,00569.953.750
08 ene 20240,00560,00580,00540,00580,005811.445.590
05 ene 20240,00580,00580,00540,00580,005827.456.890
04 ene 20240,00520,00580,00500,00560,005661.398.330
03 ene 20240,00520,00540,00500,00500,005011.484.920
02 ene 20240,00520,00520,00480,00480,00486.718.000
29 dic 20230,00480,00520,00480,00480,004810.550.470
28 dic 20230,00500,00500,00460,00500,005032.389.030
27 dic 20230,00500,00540,00500,00520,005230.811.250
22 dic 20230,00500,00520,00480,00480,004814.439.370
21 dic 20230,00500,00540,00480,00480,004845.738.010
20 dic 20230,00460,00500,00440,00480,004814.629.790
19 dic 20230,00460,00480,00440,00460,00463.551.240
18 dic 20230,00460,00480,00460,00460,00463.015.560
15 dic 20230,00460,00480,00460,00460,00464.419.840
14 dic 20230,00480,00480,00460,00460,00463.540.020
13 dic 20230,00460,00460,00460,00460,0046959.880
12 dic 20230,00480,00480,00460,00460,0046709.630
11 dic 20230,00480,00480,00460,00480,00483.251.400
08 dic 20230,00460,00480,00460,00460,00466.316.000
07 dic 20230,00480,00480,00460,00460,0046561.720
06 dic 20230,00480,00480,00460,00460,0046968.060
05 dic 20230,00500,00500,00460,00460,00464.800.040
04 dic 20230,00480,00500,00480,00480,0048927.100
01 dic 20230,00460,00500,00460,00500,00504.418.020
30 nov 20230,00480,00500,00480,00500,00504.092.700
29 nov 20230,00480,00500,00480,00480,0048146.270
28 nov 20230,00480,00500,00460,00500,0050623.600
27 nov 20230,00500,00500,00460,00480,00481.671.500
24 nov 20230,00500,00500,00460,00480,00482.655.300
23 nov 20230,00480,00500,00460,00460,00466.369.940
22 nov 20230,00480,00500,00480,00480,00481.892.890
21 nov 20230,00480,00500,00480,00500,0050843.380
20 nov 20230,00500,00500,00480,00500,0050209.420
17 nov 20230,00480,00500,00460,00480,00481.827.130
16 nov 20230,00500,00500,00480,00480,0048767.650
15 nov 20230,00500,00500,00480,00500,00503.018.200
14 nov 20230,00500,00500,00480,00500,0050212.290
13 nov 20230,00480,00500,00480,00480,00487.137.110
10 nov 20230,00480,00500,00480,00480,0048756.650
09 nov 20230,00480,00500,00480,00500,0050652.000
08 nov 20230,00480,00500,00480,00480,00481.543.410
07 nov 20230,00500,00520,00480,00480,00481.256.910
06 nov 20230,00520,00520,00480,00500,00504.222.800
03 nov 20230,00500,00520,00480,00500,00506.912.360
02 nov 20230,00500,00500,00480,00480,0048304.410
01 nov 20230,00480,00500,00460,00500,00501.056.990
31 oct 20230,00460,00500,00460,00480,00483.478.900
30 oct 20230,00480,00480,00460,00460,00462.201.680
27 oct 20230,00480,00480,00460,00480,0048830.500
26 oct 20230,00500,00500,00460,00460,00461.560.340
25 oct 20230,00520,00520,00480,00480,00482.885.900
24 oct 20230,00500,00520,00500,00520,00525.085.920
23 oct 20230,00520,00520,00500,00520,00524.838.410
20 oct 20230,00500,00520,00500,00520,00525.179.720
19 oct 20230,00520,00540,00500,00500,00501.587.430
18 oct 20230,00520,00540,00520,00520,00522.062.170
17 oct 20230,00520,00520,00500,00520,00523.656.180
16 oct 20230,00520,00520,00500,00520,00522.799.580
13 oct 20230,00520,00520,00500,00520,00523.725.660
12 oct 20230,00540,00540,00500,00520,0052801.830
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...