Mercados españoles cerrados

Deoleo, S.A. (OLE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2170-0,0020 (-0,91%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20240,21900,22000,21400,21700,2170231.204
22 abr 20240,21100,21900,21100,21900,219048.059
19 abr 20240,21000,21600,21000,21600,2160130.188
18 abr 20240,21300,21700,21300,21600,216094.232
17 abr 20240,21500,21900,20900,21700,2170641.388
16 abr 20240,22200,22200,21500,21500,2150140.012
15 abr 20240,22500,22500,21800,21800,218090.405
12 abr 20240,21400,22400,21400,22000,2200426.334
11 abr 20240,21600,21700,21200,21700,2170632.683
10 abr 20240,21800,21800,21600,21700,217090.556
09 abr 20240,21500,22100,21500,21800,2180376.787
08 abr 20240,21800,21800,21500,21500,2150171.132
05 abr 20240,22000,22000,21200,21500,2150432.519
04 abr 20240,20400,21500,20400,21500,2150776.378
03 abr 20240,20700,20800,20200,20600,2060237.833
02 abr 20240,20500,20800,20100,20300,2030325.912
28 mar 20240,20250,20700,20250,20400,2040122.632
27 mar 20240,20700,20800,19900,20400,2040321.383
26 mar 20240,20300,20500,20100,20500,2050387.950
25 mar 20240,20000,20300,20000,20100,201072.524
22 mar 20240,20000,20350,20000,20200,202055.778
21 mar 20240,20000,20400,20000,20150,2015181.580
20 mar 20240,20200,20600,20000,20450,2045139.944
19 mar 20240,20300,20650,20100,20300,2030191.887
18 mar 20240,20000,20600,20000,20150,201534.825
15 mar 20240,19840,20650,19480,20050,2005320.978
14 mar 20240,20650,20650,19320,20250,2025194.185
13 mar 20240,20500,20600,20050,20400,2040239.600
12 mar 20240,19500,20800,19500,20550,2055199.640
11 mar 20240,19500,20050,19360,19740,1974306.521
08 mar 20240,19220,20500,19220,19960,1996397.737
07 mar 20240,19160,19300,19140,19300,1930266.448
06 mar 20240,19500,19500,19140,19160,1916101.104
05 mar 20240,19680,19680,19080,19240,1924289.130
04 mar 20240,19620,20050,19300,19300,1930542.267
01 mar 20240,20000,20250,19600,19820,1982827.668
29 feb 20240,20050,20500,20050,20150,2015305.382
28 feb 20240,20600,21200,20250,20300,2030397.434
27 feb 20240,21150,21150,20550,20600,2060257.207
26 feb 20240,21000,21500,20200,20850,2085651.291
23 feb 20240,20800,22000,20200,21150,21151.186.744
22 feb 20240,20500,20700,20150,20700,2070233.234
21 feb 20240,20400,20500,19900,20500,2050304.319
20 feb 20240,19920,20200,19920,20100,2010118.397
19 feb 20240,20700,20700,19800,20100,2010208.237
16 feb 20240,20000,20200,19780,20200,2020454.533
15 feb 20240,20250,20300,20050,20100,2010100.691
14 feb 20240,20000,20500,20000,20200,2020359.738
13 feb 20240,20000,20300,20000,20000,2000102.124
12 feb 20240,20350,20800,20000,20300,2030362.967
09 feb 20240,20350,20350,20250,20350,203555.118
08 feb 20240,20150,20500,20100,20350,203599.411
07 feb 20240,20250,20450,20250,20250,2025193.575
06 feb 20240,20700,21100,20300,20450,2045317.788
05 feb 20240,21300,21300,20550,20550,2055129.420
02 feb 20240,20950,21400,20900,20900,2090230.144
01 feb 20240,20500,21000,20400,21000,2100335.208
31 ene 20240,20700,21500,19100,20500,20504.152.736
30 ene 20240,21900,21900,20750,21000,21001.046.425
29 ene 20240,21900,21950,21600,21600,2160541.679
26 ene 20240,22250,22350,21800,22000,2200352.878
25 ene 20240,22100,22100,21900,22000,2200461.581
24 ene 20240,22350,22400,22100,22350,2235161.118
23 ene 20240,22400,22550,22000,22300,2230209.503
22 ene 20240,22450,22500,22250,22400,2240131.698
19 ene 20240,22450,22450,22200,22400,2240206.638
18 ene 20240,22150,22400,22100,22150,2215230.026
17 ene 20240,22050,22350,21850,22150,2215232.548
16 ene 20240,22000,22200,21850,22050,2205412.457
15 ene 20240,22600,22600,21550,21900,21901.925.584
12 ene 20240,22900,23200,22400,22400,22401.249.911
11 ene 20240,23000,23500,22900,23200,2320398.004
10 ene 20240,22800,22950,22650,22750,2275288.343
09 ene 20240,23200,23200,22700,22800,2280439.374
08 ene 20240,23350,23350,23050,23050,2305275.134
05 ene 20240,23050,23300,23050,23300,2330259.591
04 ene 20240,23100,23400,23100,23100,2310131.710
03 ene 20240,23000,23200,22850,23100,2310332.923
02 ene 20240,23400,23400,22850,22850,2285199.552
29 dic 20230,23150,23150,22750,22800,22801.838.948
28 dic 20230,23250,23400,23050,23100,23101.023.228
27 dic 20230,23700,23800,23100,23250,2325610.666
22 dic 20230,23900,24000,23800,23800,2380343.133
21 dic 20230,24000,24250,23850,24000,2400374.377
20 dic 20230,23800,24250,23800,23950,2395386.676
19 dic 20230,24250,24250,23850,24000,2400185.280
18 dic 20230,24550,24550,23650,24200,242064.754
15 dic 20230,24600,24950,24250,24600,2460196.992
14 dic 20230,24400,26000,23850,24650,24652.549.392
13 dic 20230,23850,24200,23800,24100,2410141.989
12 dic 20230,24300,24400,24050,24200,2420533.398
11 dic 20230,24700,24700,24150,24350,2435380.674
08 dic 20230,24150,24600,24100,24300,2430441.758
07 dic 20230,24250,24700,24150,24200,2420297.631
06 dic 20230,24400,24600,24150,24500,2450209.206
05 dic 20230,23850,25000,23550,24350,2435995.137
04 dic 20230,23200,23800,23200,23800,23801.038.831
01 dic 20230,23100,23400,23100,23150,2315335.518
30 nov 20230,23300,23600,23150,23350,2335342.047
29 nov 20230,23400,23800,23250,23400,2340630.997
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...