Mercados españoles cerrados en 3 hrs 4 min

Deoleo, S.A. (OLE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2140+0,0070 (+3,38%)
A partir del 02:02PM CET. Mercado abierto.
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 20240,20800,22000,20200,21400,21401.010.631
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
28 nov 20230,23600,23600,23200,23600,2360140.194
27 nov 20230,23700,23700,23200,23500,2350133.283
24 nov 20230,23150,23750,23150,23600,2360224.728
23 nov 20230,23600,23600,22900,23600,2360109.581
22 nov 20230,23550,23600,23300,23300,233069.670
21 nov 20230,23650,23800,23200,23400,2340483.608
20 nov 20230,23750,23750,23100,23550,2355355.452
17 nov 20230,23000,23950,22800,23600,2360585.465
16 nov 20230,23000,23200,22800,23000,2300138.997
15 nov 20230,22700,23300,22700,22950,2295349.070
14 nov 20230,22900,23050,22550,22900,2290403.947
13 nov 20230,22750,22750,22400,22550,2255108.273
10 nov 20230,22700,22950,22500,22600,2260321.508
09 nov 20230,22650,22900,22650,22850,2285147.337
08 nov 20230,22650,23000,22650,22800,2280111.208
07 nov 20230,22800,22900,22600,22750,2275265.451
06 nov 20230,23050,23050,22850,23000,230091.239
03 nov 20230,22700,23200,22700,23000,2300274.704
02 nov 20230,22900,23050,22100,22900,2290837.841
01 nov 20230,23350,23350,22650,23150,2315132.558
31 oct 20230,23000,23200,23000,23050,2305144.079
30 oct 20230,23300,23550,23000,23100,231098.553
27 oct 20230,23800,23800,22900,23250,2325349.554
26 oct 20230,22350,23950,22350,23400,23401.232.431
25 oct 20230,23000,23300,22400,22550,2255206.508
24 oct 20230,22850,23700,22850,23100,2310245.293
23 oct 20230,22550,22800,22500,22750,2275235.474
20 oct 20230,23100,23200,22500,22850,2285584.507
19 oct 20230,23300,23500,23000,23000,2300358.315
18 oct 20230,24100,24100,23200,23500,2350287.100
17 oct 20230,24200,24300,23600,23950,2395167.369
16 oct 20230,23700,24300,23350,24000,2400326.429
13 oct 20230,24250,24250,23750,23800,2380271.196
12 oct 20230,23650,24200,23650,23750,2375514.538
11 oct 20230,23100,25900,22900,24250,24253.238.649
10 oct 20230,23500,23650,22900,23250,2325911.422
09 oct 20230,24300,24800,23000,23250,23253.257.396
06 oct 20230,22650,27650,22650,23900,239010.019.780
05 oct 20230,22200,22700,22050,22300,2230165.200
04 oct 20230,22600,22700,22200,22200,2220150.661
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...