Mercados españoles cerrados
S&P 500
5.075,37 -40,80 (-0,80%) Nasdaq
15.822,57 -160,52 (-1,00%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0680 -0,0045 (-0,42%) Petróleo Brent
87,81 -0,59 (-0,67%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Parlem Telecom Companyia de Telecomunicacions, S.A. (PAR.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:27PM CEST
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 3,5400 | 3,5400 | 3,5200 | 3,5200 | 3,5200 | 1773 |
| 29 abr 2024 | 3,4000 | 3,5000 | 3,4000 | 3,4800 | 3,4800 | 8710 |
| 26 abr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,5600 | 3,5600 | 51 |
| 25 abr 2024 | 3,4800 | 3,5600 | 3,4800 | 3,5600 | 3,5600 | 1518 |
| 24 abr 2024 | 3,5000 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 19.679 |
| 23 abr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1192 |
| 22 abr 2024 | 3,4400 | 3,4800 | 3,4400 | 3,4400 | 3,4400 | 779 |
| 19 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 100 |
| 18 abr 2024 | 3,4400 | 3,5000 | 3,4400 | 3,5000 | 3,5000 | 2008 |
| 17 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 230 |
| 16 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 200 |
| 15 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 106 |
| 12 abr 2024 | 3,3400 | 3,6400 | 3,3400 | 3,5000 | 3,5000 | 9959 |
| 11 abr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2790 |
| 10 abr 2024 | 3,4600 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | 455 |
| 09 abr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 08 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,4600 | 3,4600 | 200 |
| 05 abr 2024 | 3,5400 | 3,7600 | 3,3600 | 3,4600 | 3,4600 | 12.256 |
| 04 abr 2024 | 3,5000 | 3,5400 | 3,4000 | 3,5000 | 3,5000 | 2438 |
| 03 abr 2024 | 3,5200 | 3,5400 | 3,3400 | 3,5000 | 3,5000 | 3000 |
| 02 abr 2024 | 3,4600 | 3,5200 | 3,4200 | 3,5200 | 3,5200 | 1991 |
| 28 mar 2024 | 3,5700 | 3,6500 | 3,5700 | 3,6000 | 3,6000 | 774 |
| 27 mar 2024 | 3,6800 | 3,6800 | 3,5000 | 3,5000 | 3,5000 | 1100 |
| 26 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 1510 |
| 25 mar 2024 | 3,6000 | 3,6800 | 3,6000 | 3,6000 | 3,6000 | 16.392 |
| 22 mar 2024 | 3,6500 | 3,6800 | 3,5700 | 3,6500 | 3,6500 | 2922 |
| 21 mar 2024 | 3,5100 | 3,7100 | 3,4800 | 3,6900 | 3,6900 | 40.814 |
| 20 mar 2024 | 3,5000 | 3,5500 | 3,4000 | 3,5200 | 3,5200 | 27.541 |
| 19 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5500 | 3,5500 | 150 |
| 18 mar 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 1750 |
| 15 mar 2024 | 3,5700 | 3,6900 | 3,5600 | 3,5700 | 3,5700 | 613 |
| 14 mar 2024 | 3,7000 | 3,7000 | 3,5600 | 3,7000 | 3,7000 | 784 |
| 13 mar 2024 | 3,5400 | 3,7500 | 3,5400 | 3,6200 | 3,6200 | 10.928 |
| 12 mar 2024 | 3,4800 | 3,5500 | 3,4000 | 3,5500 | 3,5500 | 16.178 |
| 11 mar 2024 | 3,5500 | 3,5500 | 3,4800 | 3,5500 | 3,5500 | 685 |
| 08 mar 2024 | 3,4800 | 3,6500 | 3,3100 | 3,5500 | 3,5500 | 25.808 |
| 07 mar 2024 | 3,3900 | 3,6000 | 3,3900 | 3,5900 | 3,5900 | 33.570 |
| 06 mar 2024 | 3,4500 | 3,4500 | 3,3100 | 3,4400 | 3,4400 | 1050 |
| 05 mar 2024 | 3,3500 | 3,4500 | 3,2300 | 3,4500 | 3,4500 | 13.438 |
| 04 mar 2024 | 3,0900 | 3,3500 | 3,0800 | 3,3000 | 3,3000 | 24.873 |
| 01 mar 2024 | 2,9600 | 3,0900 | 2,9600 | 3,0900 | 3,0900 | 1130 |
| 29 feb 2024 | 3,0000 | 3,0900 | 2,9500 | 3,0900 | 3,0900 | 7269 |
| 28 feb 2024 | 3,0900 | 3,0900 | 3,0900 | 3,1000 | 3,1000 | 100 |
| 27 feb 2024 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 45.317 |
| 26 feb 2024 | 3,0500 | 3,1200 | 2,9700 | 3,0600 | 3,0600 | 8637 |
| 23 feb 2024 | 3,0000 | 3,1200 | 3,0000 | 3,1200 | 3,1200 | 23.656 |
| 22 feb 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 3616 |
| 21 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 150 |
| 20 feb 2024 | 2,9400 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | 9622 |
| 19 feb 2024 | 2,9000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 1593 |
| 16 feb 2024 | 2,8000 | 2,9300 | 2,7500 | 2,8500 | 2,8500 | 42.557 |
| 15 feb 2024 | 2,8000 | 2,8000 | 2,7500 | 2,8000 | 2,8000 | 53.049 |
| 14 feb 2024 | 2,8500 | 2,8500 | 2,8000 | 2,8000 | 2,8000 | 1759 |
| 13 feb 2024 | 2,8800 | 2,8900 | 2,8400 | 2,8900 | 2,8900 | 8276 |
| 12 feb 2024 | 2,8600 | 2,9400 | 2,8600 | 2,9000 | 2,9000 | 650 |
| 09 feb 2024 | 2,9500 | 3,0000 | 2,8400 | 2,8400 | 2,8400 | 1176 |
| 08 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 3,0000 | 3,0000 | 100 |
| 07 feb 2024 | 3,0500 | 3,0500 | 2,8600 | 3,0000 | 3,0000 | 24.942 |
| 06 feb 2024 | 2,8600 | 3,0100 | 2,8500 | 3,0100 | 3,0100 | 9304 |
| 05 feb 2024 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 13.194 |
| 02 feb 2024 | 2,8600 | 2,9800 | 2,8600 | 2,9800 | 2,9800 | 5108 |
| 01 feb 2024 | 2,8400 | 2,8700 | 2,8000 | 2,8600 | 2,8600 | 4700 |
| 31 ene 2024 | 2,6500 | 2,8200 | 2,6500 | 2,8200 | 2,8200 | 8018 |
| 30 ene 2024 | 2,4000 | 2,7400 | 2,4000 | 2,7000 | 2,7000 | 74.265 |
| 29 ene 2024 | 2,3400 | 2,4300 | 2,3400 | 2,4300 | 2,4300 | 4177 |
| 26 ene 2024 | 2,2000 | 2,3500 | 2,1600 | 2,3200 | 2,3200 | 9104 |
| 25 ene 2024 | 2,3000 | 2,3000 | 2,1500 | 2,2500 | 2,2500 | 16.026 |
| 24 ene 2024 | 2,2300 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 21.999 |
| 23 ene 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3100 | 2,3100 | 6810 |
| 22 ene 2024 | 2,2300 | 2,3000 | 2,1800 | 2,2900 | 2,2900 | 79.872 |
| 19 ene 2024 | 2,4200 | 2,4900 | 2,1900 | 2,1900 | 2,1900 | 54.231 |
| 18 ene 2024 | 2,6000 | 2,6000 | 2,4200 | 2,4600 | 2,4600 | 18.764 |
| 17 ene 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 9209 |
| 16 ene 2024 | 2,6000 | 2,6000 | 2,5500 | 2,6000 | 2,6000 | 11.830 |
| 15 ene 2024 | 2,6100 | 2,7000 | 2,5500 | 2,7000 | 2,7000 | 4567 |
| 12 ene 2024 | 2,6100 | 2,7300 | 2,6000 | 2,7000 | 2,7000 | 3850 |
| 11 ene 2024 | 2,7500 | 2,8100 | 2,5500 | 2,7300 | 2,7300 | 8808 |
| 10 ene 2024 | 2,8400 | 2,8500 | 2,7000 | 2,7600 | 2,7600 | 2720 |
| 09 ene 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 3950 |
| 08 ene 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 05 ene 2024 | 2,8000 | 2,8600 | 2,7200 | 2,8500 | 2,8500 | 1457 |
| 04 ene 2024 | 2,8000 | 2,8700 | 2,7200 | 2,8500 | 2,8500 | 1135 |
| 03 ene 2024 | 2,8000 | 2,9000 | 2,7100 | 2,8500 | 2,8500 | 2705 |
| 02 ene 2024 | 2,8100 | 2,9200 | 2,7100 | 2,8500 | 2,8500 | 5715 |
| 29 dic 2023 | 2,8000 | 2,9500 | 2,7900 | 2,9000 | 2,9000 | 6318 |
| 28 dic 2023 | 2,7800 | 2,9300 | 2,7800 | 2,9300 | 2,9300 | 8521 |
| 27 dic 2023 | 2,8400 | 2,8600 | 2,7800 | 2,8600 | 2,8600 | 6316 |
| 22 dic 2023 | 2,8000 | 2,8500 | 2,8000 | 2,8500 | 2,8500 | 4200 |
| 21 dic 2023 | 2,8600 | 2,8600 | 2,8000 | 2,8500 | 2,8500 | 1390 |
| 20 dic 2023 | 2,7900 | 2,8500 | 2,7800 | 2,8500 | 2,8500 | 5631 |
| 19 dic 2023 | 2,7800 | 2,8700 | 2,7800 | 2,8600 | 2,8600 | 2878 |
| 18 dic 2023 | 2,7500 | 2,8900 | 2,7500 | 2,8800 | 2,8800 | 1540 |
| 15 dic 2023 | 2,8000 | 2,8900 | 2,7600 | 2,8900 | 2,8900 | 9014 |
| 14 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 631 |
| 13 dic 2023 | 2,9000 | 2,9000 | 2,7100 | 2,9000 | 2,9000 | 2093 |
| 12 dic 2023 | 2,9000 | 2,9500 | 2,9000 | 2,9000 | 2,9000 | 10.574 |
| 11 dic 2023 | 2,8900 | 2,9000 | 2,6300 | 2,9000 | 2,9000 | 15.372 |
| 08 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9200 | 2,9200 | 50 |
| 07 dic 2023 | 2,8500 | 2,9000 | 2,8500 | 2,9200 | 2,9200 | 386 |
| 06 dic 2023 | 2,8500 | 2,9200 | 2,8000 | 2,9200 | 2,9200 | 2375 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.