Mercados españoles cerrados

Prim, S.A. (PRM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,850,00 (0,00%)
Al cierre: 12:11PM CEST
Intervalo de fechas:
10 ago 2021 - 10 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago 202213,8513,8513,8513,8513,8510
09 ago 202213,8513,8513,8513,8513,85-
08 ago 202213,8513,8513,8513,8513,85100
05 ago 202213,8513,8513,8513,8513,85-
04 ago 202213,8513,8513,8513,8513,85-
03 ago 202213,8514,1013,8513,8513,85365
02 ago 202214,0514,0513,8013,8513,85595
01 ago 202213,9513,9513,7513,6013,60303
29 jul 202214,0514,0514,0013,6013,60497
28 jul 202213,6513,9513,6513,9513,95215
27 jul 202213,9013,9013,6013,6013,601133
26 jul 202213,8013,8013,8013,8013,80-
25 jul 202213,9513,9513,8013,8013,802748
22 jul 202213,5513,9513,5513,7013,701848
21 jul 202214,2014,2013,6513,9513,9527.773
20 jul 202214,2014,2013,9514,2014,20337
19 jul 202214,2514,2514,2014,2014,201447
18 jul 202214,2014,3014,2014,2514,251855
15 jul 202213,7513,7513,7513,7513,75200
14 jul 202213,8013,8013,8013,8013,80-
13 jul 202213,8013,8013,8013,8013,80380
13 jul 20220.2882 Dividendo
12 jul 202213,9013,9013,9013,9013,61220
11 jul 202214,0014,0014,0014,0013,71-
08 jul 202214,0014,2513,9014,0013,71501
07 jul 202213,8014,0013,8014,0013,713004
06 jul 202213,9513,9513,9513,9513,66550
05 jul 202214,1514,3013,8013,9513,663456
04 jul 202214,0014,2013,9014,0013,71856
01 jul 202214,1014,1014,1014,1013,81620
30 jun 202213,9513,9513,8013,8513,566091
29 jun 202213,9514,1013,9014,1013,811908
28 jun 202213,9513,9513,9013,9513,66551
27 jun 202213,9513,9513,9513,9513,662808
24 jun 202214,2514,2514,2514,2513,951420
23 jun 202213,9514,1513,9513,9513,66416
22 jun 202213,9514,1513,8513,9513,66652
21 jun 202214,0514,0514,0514,0513,762
20 jun 202214,0514,2514,0514,2513,95451
17 jun 202214,0514,2014,0514,1513,861157
16 jun 202214,0514,0514,0514,0513,761849
15 jun 202213,8014,1513,8014,1513,863300
14 jun 202214,2014,3514,2014,2513,95842
13 jun 202213,9014,2513,8014,2513,953000
10 jun 202214,4014,6014,4014,5014,20461
09 jun 202214,4514,6014,4014,5014,209192
08 jun 202214,4014,7014,4014,4514,151503
07 jun 202214,4514,4514,4514,4514,151558
06 jun 202214,2514,5014,2514,4514,152488
03 jun 202214,1514,4014,1514,2013,91669
02 jun 202214,2514,2514,2514,2513,95740
01 jun 202214,2014,4014,2014,2513,951081
31 may 202214,3014,3014,1014,2013,91906
30 may 202214,5014,5014,4014,5014,20894
27 may 202214,6014,6514,5014,5014,20807
26 may 202214,5014,5014,2014,2013,91739
25 may 202214,5014,6514,5014,5014,201143
24 may 202214,0014,7013,9514,7014,4038.714
23 may 202214,0014,0013,9014,0013,716293
20 may 202214,1014,1514,0514,1013,813560
19 may 202214,0514,0513,7014,0513,761308
18 may 202213,5514,1013,5513,8513,561555
17 may 202213,8013,9513,6513,7013,421511
16 may 202213,8013,8513,8013,8013,51746
13 may 202213,7013,8513,7013,7013,421406
12 may 202214,0014,1013,7513,8013,5113.500
11 may 202213,6513,7513,6513,6513,37441
10 may 202213,6014,0513,6013,6513,37585
09 may 202213,9513,9513,6013,7013,423168
06 may 202213,8514,0013,5013,7513,464677
05 may 202213,9514,4013,9013,9013,611344
04 may 202213,9514,2013,8514,2013,912944
03 may 202214,0014,0013,8514,0013,711065
02 may 202214,1014,1014,1014,1013,81553
29 abr 202213,9014,2013,9014,1013,81881
28 abr 202214,5514,6513,4014,1013,817065
27 abr 202214,7514,7514,5014,5014,20639
26 abr 202214,6514,7514,6514,6014,30203
25 abr 202214,5014,6514,5014,6014,301438
22 abr 202215,1015,1014,5014,7514,44343
21 abr 202214,3015,1014,3014,7514,44432
20 abr 202214,7015,2514,7014,7014,401129
19 abr 202214,4014,6514,2514,2513,951889
14 abr 202214,5014,6514,5014,4014,10351
13 abr 202214,6514,6514,6514,4014,101
12 abr 202214,5014,6014,2014,4014,102783
11 abr 202214,8015,2514,2014,6014,306386
08 abr 202215,3515,4014,9014,9014,592478
07 abr 202215,3015,3014,8515,0014,691539
06 abr 202215,4015,4015,1015,3515,032743
05 abr 202215,4015,4015,1015,4015,083177
04 abr 202215,4015,4515,0015,4015,085504
01 abr 202214,9515,7514,6015,5015,184069
31 mar 202214,9014,9514,6014,9014,592517
30 mar 202214,4014,7014,4014,6514,352243
29 mar 202214,4014,5514,4014,5514,25977
28 mar 202214,1014,1014,1014,0013,7171
25 mar 202214,1014,1014,1014,0013,7117
24 mar 202214,4014,5014,0014,0013,715047
23 mar 202214,8515,0014,2014,2013,9112.827
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...