Mercados españoles cerrados

Deoleo, S.A. (OLE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2485+0,0035 (+1,43%)
Al cierre: 05:35PM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20220,24500,24850,24500,24850,2485127.189
01 dic 2022------
30 nov 2022------
29 nov 20220,25750,26000,24700,24950,24951.504.785
28 nov 20220,26250,26300,25750,25900,2590314.989
25 nov 20220,26200,26200,25800,26000,2600272.940
24 nov 20220,26100,26200,25900,25950,2595119.028
23 nov 20220,25800,26100,25600,26100,2610386.856
22 nov 20220,26400,26500,25400,25750,2575850.917
21 nov 20220,26400,26500,25800,25950,2595679.236
18 nov 20220,27100,27100,25600,26150,26151.301.393
17 nov 20220,24100,27150,24100,27000,27002.173.525
16 nov 20220,24800,24800,23900,24300,2430588.867
15 nov 20220,24100,24800,23700,24800,2480602.217
14 nov 20220,24300,24500,24000,24100,2410214.034
11 nov 20220,24800,24800,24200,24450,2445436.820
10 nov 20220,23700,24600,23700,24600,2460566.790
09 nov 20220,23800,24300,23600,24250,2425254.394
08 nov 20220,23800,24100,23800,23900,2390181.421
07 nov 20220,23800,24000,23750,24000,240093.597
04 nov 20220,24400,24400,23500,23700,2370212.632
03 nov 20220,24450,24450,23200,23750,2375465.384
02 nov 20220,24400,24600,24100,24100,2410287.419
01 nov 20220,23950,24850,23700,24600,2460542.747
31 oct 20220,23350,23900,23050,23850,2385237.807
28 oct 20220,23300,23300,23050,23050,2305112.605
27 oct 20220,23000,23550,23000,23250,2325147.263
26 oct 20220,23800,23800,23050,23600,2360133.880
25 oct 20220,24100,24100,23200,23200,2320408.842
24 oct 20220,24600,24600,23700,23800,2380306.536
21 oct 20220,24900,24900,23950,23950,2395329.138
20 oct 20220,24450,24800,24200,24650,2465513.465
19 oct 20220,24150,24800,23900,24500,2450734.736
18 oct 20220,23200,24450,23200,24150,2415972.375
17 oct 20220,23000,23150,22600,23050,2305251.540
14 oct 20220,22800,23150,22600,22800,2280354.969
13 oct 20220,22900,22900,22150,22500,2250318.246
12 oct 20220,22750,22900,22050,22900,2290187.975
11 oct 20220,22900,22900,21650,22050,2205341.451
10 oct 20220,22500,23200,22100,22600,2260351.079
07 oct 20220,23400,23400,22650,22950,2295220.888
06 oct 20220,23300,23450,23000,23050,230571.022
05 oct 20220,24150,24150,23200,23300,2330327.921
04 oct 20220,22600,24000,22600,23950,2395887.434
03 oct 20220,22500,23050,22250,22900,2290367.438
30 sept 20220,22900,23350,22800,23150,2315312.383
29 sept 20220,23300,23300,22150,22700,22701.097.275
28 sept 20220,22800,23500,22100,23050,23051.465.100
27 sept 20220,23050,23750,23000,23200,2320329.805
26 sept 20220,23550,24700,23200,23300,2330751.606
23 sept 20220,25800,25800,23800,24350,24351.357.766
22 sept 20220,26050,26750,25650,25700,2570696.924
21 sept 20220,26500,26900,26300,26500,2650309.175
20 sept 20220,26300,26700,26200,26300,2630370.642
19 sept 20220,26750,26850,26200,26450,2645387.641
16 sept 20220,27150,27150,26350,26350,2635821.761
15 sept 20220,27000,27700,27000,27150,2715452.211
14 sept 20220,27100,27400,26900,27100,2710301.129
13 sept 20220,27900,27900,27000,27100,2710288.186
12 sept 20220,28000,28200,27000,27600,27601.959.028
09 sept 20220,27800,28050,27400,27500,2750378.484
08 sept 20220,27050,27650,27000,27600,2760445.016
07 sept 20220,27200,27200,27000,27100,2710184.867
06 sept 20220,27100,27550,27100,27200,2720213.062
05 sept 20220,27450,27450,26600,27100,2710665.898
02 sept 20220,27550,27700,27100,27700,2770397.296
01 sept 20220,28850,28850,27250,27250,27251.023.259
31 ago 20220,28950,28950,27400,28350,28351.165.366
30 ago 20220,28500,29200,28400,28650,28651.017.889
29 ago 20220,29000,29000,28750,29000,2900344.382
26 ago 20220,29450,29450,29000,29200,2920159.308
25 ago 20220,29000,29500,29000,29000,2900233.800
24 ago 20220,29100,29750,29000,29050,2905733.538
23 ago 20220,29850,29850,29100,29200,2920442.552
22 ago 20220,30700,30700,29100,29400,29401.038.618
19 ago 20220,30700,30700,30100,30400,3040583.793
18 ago 20220,30600,30650,30100,30450,3045198.530
17 ago 20220,30050,31050,30050,30500,3050520.571
16 ago 20220,30550,31000,30500,30800,3080581.443
15 ago 20220,31000,31400,30400,30550,3055558.227
12 ago 20220,31500,31500,30500,31000,3100677.660
11 ago 20220,31500,31750,31000,31100,3110655.614
10 ago 20220,31050,31250,31050,31050,3105296.328
09 ago 20220,31500,31500,31000,31100,3110532.454
08 ago 20220,30450,31850,30450,31050,31051.421.429
05 ago 20220,30600,30700,30050,30500,30501.023.278
04 ago 20220,30650,31250,30500,30500,30501.075.403
03 ago 20220,30000,31700,30000,30500,30503.115.311
02 ago 20220,31350,31350,29750,30000,30001.816.968
01 ago 20220,34700,34700,30500,31200,31208.875.077
29 jul 20220,35000,37100,35000,35100,35102.828.157
28 jul 20220,35200,35500,34600,35000,3500982.403
27 jul 20220,34050,35400,34050,35000,3500392.734
26 jul 20220,34400,34550,33900,34300,3430404.517
25 jul 20220,34000,34750,33950,34000,3400361.776
22 jul 20220,34700,35000,34250,34750,3475274.501
21 jul 20220,35100,35500,34650,34950,3495200.446
20 jul 20220,35800,35800,34600,34800,3480317.240
19 jul 20220,35400,35400,34700,35250,3525235.626
18 jul 20220,35050,35800,34700,34800,3480535.158
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...