Mercados españoles cerrados

Promotora de Informaciones, S.A. (PRS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,8920-0,0350 (-3,78%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ene. 20210,93100,93100,88500,89200,8920171.748
14 ene. 20210,92000,96000,92000,92700,927034.751
13 ene. 20210,94600,96500,92100,92600,926090.017
12 ene. 20210,96700,98000,94500,95000,950086.133
11 ene. 20210,92000,96700,92000,96700,9670101.793
08 ene. 20210,93000,94000,91500,92700,9270162.985
07 ene. 20210,91500,92600,90200,92600,9260213.529
06 ene. 20210,91500,93000,89900,92000,9200315.846
05 ene. 20210,92100,94400,90000,93500,935082.110
04 ene. 20210,93000,93000,89500,92100,921055.663
31 dic. 20200,91000,94000,89300,89300,8930233.758
30 dic. 20200,91200,93000,89000,89800,8980228.027
29 dic. 20200,91200,94000,91200,91200,9120131.525
28 dic. 20200,94000,94000,91200,91900,919083.689
24 dic. 20200,91300,94000,91200,94000,9400144.207
23 dic. 20200,90200,92000,90000,91500,9150330.091
22 dic. 20200,94000,96400,90000,90700,9070318.221
21 dic. 20200,90400,93700,88700,91900,9190396.494
18 dic. 20200,90000,94000,90000,91300,9130261.176
17 dic. 20200,90800,92100,89000,90000,900072.521
16 dic. 20200,88000,90700,88000,89000,8900126.837
15 dic. 20200,92100,92800,85600,89000,89001.283.523
14 dic. 20200,92100,95000,91700,92100,9210169.093
11 dic. 20200,94700,94700,88200,90900,9090217.792
10 dic. 20201,05801,06000,93400,94700,9470757.171
09 dic. 20201,01801,05200,99001,05201,05201.841.071
08 dic. 20200,96001,01400,95200,99000,99001.669.351
07 dic. 20200,92000,96000,90900,95000,95003.041.731
04 dic. 20200,85000,92300,85000,91400,91401.110.556
03 dic. 20200,84000,88800,83000,85000,8500349.439
02 dic. 20200,82400,83800,82000,83000,8300517.276
01 dic. 20200,78200,84500,78200,83000,8300417.154
30 nov. 20200,80300,80300,78400,78400,7840310.931
27 nov. 20200,79200,80100,77500,80100,801081.401
26 nov. 20200,79000,80300,77200,79200,7920164.355
25 nov. 20200,82000,82000,78200,79200,7920194.449
24 nov. 20200,80000,82800,79000,81900,8190200.854
23 nov. 20200,81500,84300,78500,79000,7900353.125
20 nov. 20200,87800,96200,81000,81200,81203.326.717
19 nov. 20200,85000,92000,82100,87000,87002.035.083
18 nov. 20200,71900,73000,70000,71900,7190102.417
17 nov. 20200,72000,73900,69300,70000,700081.867
16 nov. 20200,69100,74000,69100,72100,7210249.159
13 nov. 20200,70000,72000,68000,69500,6950471.213
12 nov. 20200,66000,69500,66000,68800,6880155.824
11 nov. 20200,68500,70000,66200,68100,6810337.985
10 nov. 20200,74000,74000,68200,68400,6840686.447
09 nov. 20200,70000,72000,67700,71800,7180405.892
06 nov. 20200,73000,77200,70200,71600,7160762.800
05 nov. 20200,70000,74600,66100,73500,7350634.661
04 nov. 20200,65000,67300,63000,67300,6730115.791
03 nov. 20200,70000,70800,65000,68800,6880236.396
02 nov. 20200,64800,67400,62200,67000,6700117.348
30 oct. 20200,64400,67000,61200,64100,6410496.199
29 oct. 20200,65800,68500,64200,65000,6500197.557
28 oct. 20200,72000,72000,66100,67800,6780200.663
27 oct. 20200,66300,72000,66300,71600,7160141.102
26 oct. 20200,71800,71800,68500,69700,6970127.714
23 oct. 20200,74000,74600,69400,69900,6990453.364
22 oct. 20200,65000,74700,63200,72000,7200515.004
21 oct. 20200,70800,70800,67100,67400,6740376.216
20 oct. 20200,73100,73100,67400,69800,6980666.551
19 oct. 20200,64000,73800,63000,73100,73102.887.969
16 oct. 20200,53800,58000,53000,57100,5710662.314
15 oct. 20200,52500,54000,52300,54000,5400138.215
14 oct. 20200,54000,55000,50400,54000,5400185.812
13 oct. 20200,49500,55900,49500,54000,5400319.350
12 oct. 20200,50800,50800,48900,50500,505048.375
09 oct. 20200,44800,50900,44700,50800,5080319.845
08 oct. 20200,44200,47000,44200,46900,4690217.930
07 oct. 20200,44650,46000,44000,44000,440076.485
06 oct. 20200,45500,48800,44100,45200,4520169.607
05 oct. 20200,50800,55000,46600,46600,4660759.977
02 oct. 20200,40000,54000,40000,49000,49001.527.942
01 oct. 20200,40000,40000,38750,38750,38751.341.618
30 sept. 20200,39950,40000,38500,40000,4000116.435
29 sept. 20200,38500,39900,38000,39900,39902.929.304
28 sept. 20200,40000,40400,38100,38350,3835104.797
25 sept. 20200,39000,40900,38850,39000,3900141.147
24 sept. 20200,38500,40900,38200,40900,4090101.273
23 sept. 20200,41900,41900,39500,39500,3950294.787
22 sept. 20200,39900,41000,39500,39950,399583.867
21 sept. 20200,41800,41800,39800,40800,4080175.132
18 sept. 2020------
17 sept. 20200,40000,41000,39500,39600,3960157.427
16 sept. 20200,39650,41400,39650,39800,3980116.644
15 sept. 20200,39600,41000,39600,40900,409079.672
14 sept. 20200,40950,41150,39200,40750,407592.687
11 sept. 20200,40000,41000,39050,39050,390546.817
10 sept. 20200,40000,40850,38100,39050,390556.989
09 sept. 20200,40100,41000,40000,40000,400043.549
08 sept. 20200,42000,42000,40150,40150,4015117.296
07 sept. 20200,41750,41800,41000,41000,410029.872
04 sept. 20200,41100,41900,40300,40500,4050103.586
03 sept. 20200,40500,41400,40000,40200,402084.091
02 sept. 20200,40800,41200,40500,40500,405035.518
01 sept. 20200,40800,41900,40800,41450,4145130.567
31 ago. 20200,42750,42750,40700,40850,408572.463
28 ago. 20200,41400,41400,40700,41400,414018.102
27 ago. 20200,41000,41400,40700,41400,414012.202
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...