Mercados españoles cerrados en 2 hrs 20 min

Deoleo, S.A. (OLE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,4590-0,0120 (-2,55%)
A partir del 2:55PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr. 20210,47600,47800,44040,45900,45905.447.466
09 abr. 20210,46800,47800,46000,47100,47104.883.858
08 abr. 20210,44100,45480,43700,45420,45423.085.311
07 abr. 20210,43820,46180,43700,44000,44005.543.152
06 abr. 20210,42500,44200,42380,43820,43823.101.994
01 abr. 20210,43000,43000,41900,42100,42101.150.411
31 mar. 20210,42750,43450,41800,42500,42503.480.397
30 mar. 20210,40100,43500,40000,42750,42758.485.632
29 mar. 20210,40150,40500,39300,40000,40001.770.330
26 mar. 20210,40500,40500,38800,39750,39751.616.261
25 mar. 20210,39650,40850,39100,39200,39201.813.263
24 mar. 20210,38450,40950,38000,40300,40305.704.592
23 mar. 20210,39050,39250,37100,38000,38004.255.051
22 mar. 20210,40900,40900,39000,39350,39352.126.062
19 mar. 20210,40050,40850,39100,40550,40553.053.635
18 mar. 20210,39000,40300,38600,39800,39804.430.443
17 mar. 20210,40400,40400,38800,38800,38807.303.761
16 mar. 20210,40950,41950,39600,40700,40706.960.545
15 mar. 20210,39600,42100,39200,41300,41309.639.479
12 mar. 20210,36750,39400,36500,39300,393011.973.887
11 mar. 20210,35900,36500,35750,36500,36504.271.694
10 mar. 20210,35000,36450,34500,35750,35753.252.604
09 mar. 20210,36300,36600,34700,34950,34956.880.561
08 mar. 20210,36000,37100,35000,35500,355014.589.080
05 mar. 20210,31000,33800,30450,32250,32257.931.778
04 mar. 20210,31600,31900,30500,31050,31055.896.057
03 mar. 20210,32700,33800,31450,32100,32107.267.120
02 mar. 20210,34500,35100,32100,32550,32557.875.855
01 mar. 20210,35350,35950,33550,34200,34205.275.386
26 feb. 20210,36300,36350,34050,35000,35008.638.299
25 feb. 20210,36800,37550,35500,36200,36207.814.768
24 feb. 20210,35000,37050,34100,37050,37058.805.902
23 feb. 20210,35850,36000,33200,34700,347013.082.572
22 feb. 20210,31950,36200,31500,35800,358019.743.687
19 feb. 20210,29750,31600,29300,31500,315013.900.229
18 feb. 20210,28650,29600,28550,29400,29404.299.058
17 feb. 20210,29600,29850,28500,28500,28507.983.790
16 feb. 20210,29100,31600,28500,29600,296015.333.475
15 feb. 20210,26500,29750,26050,29000,290018.906.363
12 feb. 20210,25300,26400,25250,26350,26351.705.230
11 feb. 20210,26050,26050,25400,25400,25401.437.174
10 feb. 20210,26350,26350,25750,25750,25751.065.990
09 feb. 20210,26300,26500,26000,26050,26051.923.241
08 feb. 20210,25800,26350,25750,26250,26252.444.922
05 feb. 20210,25500,25800,25450,25650,25651.125.518
04 feb. 20210,25300,25700,25000,25400,25401.099.635
03 feb. 20210,26000,26000,25150,25400,25401.227.893
02 feb. 20210,25150,26300,24700,25700,25703.981.436
01 feb. 20210,24900,25250,24550,24850,24851.705.986
29 ene. 20210,25050,25100,24600,24900,24901.875.709
28 ene. 20210,25300,25400,24900,25100,2510726.670
27 ene. 20210,25250,25500,24900,25000,25002.755.365
26 ene. 20210,25200,25200,24700,25150,2515868.332
25 ene. 20210,25150,25200,24900,25000,2500805.036
22 ene. 20210,25500,25500,24750,25100,25101.602.765
21 ene. 20210,25600,25750,25050,25300,2530651.552
20 ene. 20210,25300,25750,25300,25450,2545509.494
19 ene. 20210,25800,25850,25350,25500,2550876.962
18 ene. 20210,25300,25700,25050,25700,2570924.325
15 ene. 20210,25900,25900,25500,25600,25601.097.386
14 ene. 20210,26200,26300,25700,25800,25801.067.214
13 ene. 20210,26350,26350,25600,26200,2620522.869
12 ene. 20210,26550,26550,25600,26000,2600818.133
11 ene. 20210,26450,26800,25800,26250,2625947.507
08 ene. 20210,26450,26950,25750,26200,26202.843.067
07 ene. 20210,25950,26300,25300,25900,25902.265.405
06 ene. 20210,26400,26450,25850,26200,26201.174.436
05 ene. 20210,26000,26450,25650,26200,26201.234.522
04 ene. 20210,25900,26500,25300,25700,25702.127.321
31 dic. 20200,26000,26150,25300,25300,25301.020.152
30 dic. 20200,25650,26400,25350,25700,25702.397.182
29 dic. 20200,27750,28000,26000,26050,26054.637.503
28 dic. 20200,26000,27600,25450,27500,27505.919.390
24 dic. 20200,24350,26450,24250,25600,25603.969.189
23 dic. 20200,24400,24450,24000,24350,24351.082.543
22 dic. 20200,24450,24450,23850,24250,24252.065.668
21 dic. 20200,24600,24700,23800,24000,24002.522.221
18 dic. 20200,25000,25400,24600,24700,24701.023.687
17 dic. 20200,25450,25500,25000,25000,2500858.528
16 dic. 20200,25350,25500,24900,25300,25302.203.923
15 dic. 20200,24350,25500,24150,25250,25253.212.129
14 dic. 20200,24850,24850,24200,24300,24302.322.749
11 dic. 20200,25000,25000,24200,24650,24652.027.588
10 dic. 20200,25200,25250,24700,25000,25001.979.678
09 dic. 20200,25100,25300,24650,25150,25152.305.052
08 dic. 20200,25500,25500,25050,25100,25101.469.828
07 dic. 20200,25200,25550,25000,25350,25351.159.738
04 dic. 20200,25450,25450,25100,25300,25301.243.046
03 dic. 20200,25700,25700,25000,25200,25202.279.270
02 dic. 20200,25750,25750,25250,25300,25301.206.559
01 dic. 20200,25850,25900,25400,25400,25401.443.392
30 nov. 20200,26100,26300,25800,25800,25801.445.680
27 nov. 20200,26750,26750,26150,26300,26301.313.038
26 nov. 20200,26900,26900,26200,26750,26752.494.485
25 nov. 20200,26800,27300,26400,26700,26704.619.879
24 nov. 20200,26000,26800,25750,26150,26153.359.397
23 nov. 20200,25100,26350,24800,25850,25853.337.919
20 nov. 20200,25200,25400,24800,25000,25001.633.013
19 nov. 20200,25300,25650,25200,25250,25251.074.957
18 nov. 20200,25300,25900,25300,25450,25451.452.072
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...