Mercados españoles cerrados

Prim, S.A. (PRM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,400,00 (0,00%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 202114,2514,6514,2514,4014,404926
23 sept 202114,6014,7014,4014,4014,404365
22 sept 202114,8014,8514,6514,8014,802766
21 sept 202114,2014,7514,2014,7514,75848
20 sept 202114,3514,7014,3014,3014,302220
17 sept 202114,8514,8514,6514,8014,802383
16 sept 202114,8514,8514,3514,6014,603007
15 sept 202114,5514,8514,3514,8514,852016
14 sept 202114,4514,7514,4014,5014,502437
13 sept 202114,2514,6014,2514,4514,451607
10 sept 202114,9014,9014,4014,4514,455180
09 sept 202115,0015,0014,6514,9014,901688
08 sept 202114,9515,0014,6514,9014,904050
07 sept 202114,8015,0014,6514,9514,956152
06 sept 202114,8015,0014,6014,9014,906200
03 sept 202114,7514,8014,5514,6514,653579
02 sept 202114,7014,7514,7014,7014,701915
01 sept 202114,7514,8014,5514,7514,755173
31 ago 202114,8515,0014,6514,6514,653330
30 ago 202114,9515,0514,5514,6514,654953
27 ago 202114,7514,8514,3514,6514,653546
26 ago 202114,9014,9514,5014,8514,856226
25 ago 202114,6014,8514,5014,7514,756462
24 ago 202114,9015,5014,5014,7014,7010.295
23 ago 202114,9014,9014,7014,7014,703268
20 ago 202114,7014,8014,7014,7014,702297
19 ago 202114,4514,8514,4514,8514,853451
18 ago 202114,6014,7514,5014,7514,753418
17 ago 202114,8514,8514,5014,7014,704462
16 ago 202114,6514,8013,9514,5014,5011.568
13 ago 202114,3014,6514,3014,5514,554564
12 ago 202114,9014,9513,9014,4014,4014.757
11 ago 202114,6514,9014,2514,9014,9010.694
10 ago 202113,9514,7013,9514,5514,557017
09 ago 202114,4014,5013,8514,3014,305624
06 ago 202114,4014,6013,4514,4014,407080
05 ago 202114,3014,7013,4014,4014,4016.406
04 ago 202114,1514,8013,8014,2514,2510.296
03 ago 202114,2014,9013,7014,1014,107230
02 ago 202113,4014,5013,0013,9013,9015.961
30 jul 202112,6013,4012,6013,4013,4016.633
29 jul 202112,5512,9512,5512,9512,952227
28 jul 202112,6512,8512,6512,8012,806833
27 jul 202112,9512,9512,6512,9012,902377
26 jul 202113,2013,3012,8512,9012,908256
23 jul 202112,8513,5012,6513,4013,4030.869
22 jul 202112,5513,2012,0013,0513,0517.593
21 jul 202112,1512,4512,1012,2512,255489
20 jul 202111,7012,1011,7012,1012,104351
19 jul 202111,8012,1511,7011,7011,7010.196
16 jul 202111,9011,9511,7511,8511,855598
15 jul 202111,8011,9011,6011,9011,904222
14 jul 202111,8011,8011,6011,8011,804482
13 jul 202111,6011,8011,6011,8011,803441
12 jul 202111,5511,8511,5511,6011,602201
09 jul 202111,6011,9011,6011,8511,8517.134
08 jul 202111,4011,5511,4011,4011,401879
07 jul 202111,4511,6011,4511,6011,604680
06 jul 202111,3011,3011,3011,3011,302748
05 jul 202111,3011,3011,3011,3011,30919
02 jul 202111,5511,5511,3011,3011,3056
01 jul 202111,6011,6011,1011,1011,106716
30 jun 202111,4011,5011,1511,1511,152486
29 jun 202111,5011,5011,1511,4011,40477
28 jun 202111,0511,4510,7011,4011,405431
25 jun 202111,1011,1010,7010,8010,802490
24 jun 202110,9511,4010,9511,0011,002547
23 jun 202111,2511,4010,9510,9510,953028
22 jun 202111,2011,3510,9511,2011,209962
21 jun 202111,6011,6011,2011,2011,203212
18 jun 202111,5511,6011,2011,2011,204096
17 jun 202111,8511,9011,4011,5511,553502
16 jun 202111,9011,9011,5511,8511,853711
15 jun 202111,5511,8011,4011,8011,8015.632
14 jun 202111,4011,6011,4011,4011,401492
11 jun 202111,4011,5511,1011,4011,401508
10 jun 202111,3511,6011,3011,4011,406194
10 jun 20210.2029 Dividendo
09 jun 202111,1011,3011,1011,3011,101353
08 jun 202111,0511,3511,0511,1010,902510
07 jun 202111,0511,2511,0511,1510,951399
04 jun 202111,2011,2511,0011,0010,803735
03 jun 202111,1511,2511,0011,0010,8010.878
02 jun 202111,0011,0510,9511,0510,856221
01 jun 202110,9511,4010,9511,3011,101509
31 may 202111,3011,7010,8511,4011,2013.677
28 may 202110,4010,8010,3510,8010,6121.745
27 may 202110,3010,4010,3010,4010,214729
26 may 202110,3010,3010,0010,3010,128435
25 may 202110,4510,4510,2010,2010,026804
24 may 202110,3510,4510,3010,3010,121369
21 may 202110,3510,4510,1510,4510,26853
20 may 202110,2510,3510,1510,3510,164795
19 may 202110,4010,4010,2010,4010,21962
18 may 202110,4010,4010,4010,4010,211023
17 may 202110,4010,5010,0010,109,9210.609
14 may 202110,4010,4510,2010,4010,213151
13 may 202110,1510,3510,0010,3510,165179
12 may 202110,2010,2010,1510,159,972961
11 may 202110,1510,3010,1510,159,974536
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...