Mercados españoles abiertos en 5 hrs 41 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0210-0,0012 (-5,41%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20220,02280,02280,02040,02100,02107.850.002
25 nov 20220,02280,02560,02200,02220,022228.032.242
24 nov 20220,01940,02280,01880,02280,022810.873.694
23 nov 20220,01900,01940,01840,01940,01944.427.338
22 nov 20220,01920,01960,01820,01900,01909.707.735
21 nov 20220,02040,02040,01900,01940,01944.568.370
18 nov 20220,02040,02040,02000,02000,02002.035.908
17 nov 20220,02040,02040,02000,02000,0200440.030
16 nov 20220,02020,02040,02000,02040,02041.123.846
15 nov 20220,02060,02100,02020,02040,02046.997.528
14 nov 20220,02080,02140,02060,02100,02101.772.316
11 nov 20220,02040,02100,02040,02080,02082.666.773
10 nov 20220,02020,02100,02020,02100,02103.898.032
09 nov 20220,02100,02100,02000,02040,02045.034.232
08 nov 20220,02110,02200,02060,02120,02122.732.547
07 nov 20220,02170,02210,02100,02150,02152.778.593
04 nov 20220,02170,02190,02170,02190,0219363.115
03 nov 20220,02230,02230,02170,02190,0219587.113
02 nov 20220,02230,02230,02170,02170,0217355.090
01 nov 20220,02190,02220,02140,02220,02221.013.292
31 oct 20220,02180,02230,02180,02200,0220306.336
28 oct 20220,02250,02250,02170,02200,0220345.662
27 oct 20220,02230,02230,02200,02220,0222786.021
26 oct 20220,02260,02290,02200,02230,02232.630.689
25 oct 20220,02270,02300,02210,02300,0230435.677
24 oct 20220,02240,02270,02150,02270,02272.272.941
21 oct 20220,02230,02240,02170,02240,0224724.957
20 oct 20220,02180,02240,02170,02230,0223256.378
19 oct 20220,02190,02250,02160,02200,02201.456.175
18 oct 20220,02190,02250,02170,02170,02171.056.527
17 oct 20220,02130,02270,02130,02200,02201.106.249
14 oct 20220,02100,02270,02050,02240,0224920.592
13 oct 20220,02000,02200,02000,02200,0220644.131
12 oct 20220,02120,02190,02100,02160,0216522.596
11 oct 20220,02220,02260,02120,02200,0220309.676
10 oct 20220,02180,02260,02180,02250,0225125.929
07 oct 20220,02210,02320,02190,02200,02201.179.841
06 oct 20220,02230,02310,02220,02220,0222304.245
05 oct 20220,02270,02370,02220,02230,0223316.593
04 oct 20220,02220,02390,02180,02330,0233719.877
03 oct 20220,02260,02270,02130,02200,02201.915.745
30 sept 20220,02340,02400,02210,02280,02281.844.367
29 sept 20220,02300,02500,02240,02280,02283.972.114
28 sept 20220,02060,02260,02060,02250,0225409.089
27 sept 20220,02010,02100,01990,02100,02103.490.300
26 sept 20220,02010,02230,01960,02100,02103.627.509
23 sept 20220,02300,02480,02110,02110,02115.062.481
23 sept 20221:10 Split de acciones
22 sept 20220,02500,02500,02400,02400,0240103.851
21 sept 20220,02400,02500,02300,02400,02402.442.920
20 sept 20220,02400,02600,02400,02400,02401.889.370
19 sept 20220,02500,02700,02400,02400,02409.517.720
16 sept 20220,02500,02700,02400,02400,024012.868.490
15 sept 20220,02400,02600,02300,02400,02406.658.060
14 sept 20220,02200,02400,02100,02300,02303.628.210
13 sept 20220,02200,02300,02200,02200,0220424.830
12 sept 20220,02300,02300,02200,02200,02201.071.030
09 sept 20220,02200,02300,02200,02300,02302.720.490
08 sept 20220,02200,02200,02100,02200,0220525.000
07 sept 20220,02200,02300,02100,02100,02102.104.930
06 sept 20220,02100,02300,02100,02200,02201.306.860
05 sept 20220,02200,02300,02100,02200,02202.525.270
02 sept 20220,02300,02300,02200,02300,0230280.920
01 sept 20220,02200,02300,02200,02200,0220830.950
31 ago 20220,02400,02400,02200,02200,02203.354.650
30 ago 20220,02100,02500,02100,02300,023012.729.990
29 ago 20220,02100,02100,02000,02100,0210805.730
26 ago 20220,02200,02200,02100,02100,0210352.540
25 ago 20220,02200,02200,02100,02100,0210355.080
24 ago 20220,02100,02200,02100,02100,0210619.960
23 ago 20220,02200,02200,02000,02200,02202.455.380
22 ago 20220,02100,02200,02000,02200,02203.452.760
19 ago 20220,02200,02300,02100,02100,02103.151.960
18 ago 20220,02100,02200,02100,02200,0220153.150
17 ago 20220,02100,02200,02100,02200,0220846.940
16 ago 20220,02100,02200,02000,02100,02102.780.830
15 ago 20220,02100,02200,02000,02100,02101.184.480
12 ago 20220,02200,02200,02000,02000,02004.756.460
11 ago 20220,02100,02200,02100,02100,02102.513.000
10 ago 20220,02000,02100,01900,01900,0190838.730
09 ago 20220,02100,02100,02000,02000,0200287.500
08 ago 20220,02100,02100,02100,02100,021011.000
05 ago 20220,01900,02100,01900,02000,02002.440.070
04 ago 20220,02000,02100,02000,02000,02001.320.630
03 ago 20220,02100,02100,01900,02000,02001.866.110
02 ago 20220,02000,02100,02000,02100,0210486.750
01 ago 20220,02100,02100,02000,02100,0210787.510
29 jul 20220,02000,02100,02000,02100,0210211.750
28 jul 20220,02100,02100,01900,02100,0210486.300
27 jul 20220,02100,02100,01900,02000,02003.378.570
26 jul 20220,02100,02200,02000,02000,02002.881.450
25 jul 20220,02100,02300,02100,02100,02101.120.220
22 jul 20220,02300,02300,02100,02200,02207.068.700
21 jul 20220,02000,02400,02000,02300,023016.589.880
20 jul 20220,02000,02000,01900,01900,01903.440.580
19 jul 20220,02000,02000,01800,01900,01901.038.540
18 jul 20220,02000,02000,01700,01900,01906.085.500
15 jul 20220,02000,02000,01900,01900,01902.180.080
14 jul 20220,02100,02100,01900,01900,01901.889.230
13 jul 20220,02100,02100,02000,02000,0200772.710
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...