Mercados españoles cerrados

Pescanova, S.A. (PVA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,3750-0,0005 (-0,13%)
Al cierre: 05:00PM CEST
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20220,37550,38000,37500,37500,375046.700
11 ago 20220,37900,38000,37400,37550,375523.186
10 ago 20220,37050,37900,36900,37900,379048.232
09 ago 20220,37600,37900,37000,37000,370058.207
08 ago 20220,37150,38400,37150,37300,37301173
05 ago 20220,38700,38700,37100,37350,373549.405
04 ago 20220,37300,39300,37300,37550,375541.858
03 ago 20220,36800,39300,36800,37350,373534.078
02 ago 20220,38000,38000,36800,38000,380023.501
01 ago 20220,36600,37700,36600,37700,37703395
29 jul 20220,36600,37900,36600,37700,377024.902
28 jul 20220,36750,37500,36650,36800,368048.573
27 jul 20220,36700,37200,36700,37150,371510.706
26 jul 20220,36650,37400,36650,37350,373513.508
25 jul 20220,37700,37700,37000,37500,375012.111
22 jul 20220,37000,37450,36850,36850,368510.400
21 jul 20220,37900,38850,36550,36850,3685110.817
20 jul 20220,38100,38750,38000,38000,380013.473
19 jul 20220,37900,38600,37900,38000,380016.529
18 jul 20220,37750,40800,37750,37950,3795184.037
15 jul 20220,37000,37700,36800,37700,377027.556
14 jul 20220,37100,37750,37000,37750,377516.204
13 jul 20220,37750,37900,37300,37300,373020.265
12 jul 20220,37300,37300,37100,37100,371029.816
11 jul 20220,37500,38300,37300,37300,373043.694
08 jul 20220,37450,38450,37300,38450,384514.761
07 jul 20220,37600,38500,37400,37450,374552.280
06 jul 20220,38000,38100,37600,37600,376034.038
05 jul 20220,38250,38800,38000,38000,380036.750
04 jul 20220,39150,39150,38200,38900,389016.332
01 jul 20220,39150,39150,38100,38200,382082.415
30 jun 20220,39000,39600,38100,38150,381540.801
29 jun 20220,38200,38500,38200,38200,382018.428
28 jun 20220,38100,38800,38100,38100,38107344
27 jun 20220,38050,39400,38050,38100,381089.371
24 jun 20220,37750,39500,37750,38150,381523.190
23 jun 20220,38600,40000,37500,39300,3930139.522
22 jun 20220,38700,38700,38650,38650,386556.354
21 jun 20220,39350,40600,38300,39000,3900107.308
20 jun 20220,38800,39500,38200,38200,382018.600
17 jun 20220,39050,40750,38750,38850,3885116.898
16 jun 20220,41000,42850,38450,40600,4060476.610
15 jun 20220,38100,39200,37050,37050,370543.674
14 jun 20220,39400,39950,37650,38100,381029.126
13 jun 20220,38950,40300,37100,40000,4000188.051
10 jun 20220,40400,40400,37200,38600,3860141.171
09 jun 20220,42000,42000,40200,40300,4030108.943
08 jun 20220,42700,42700,41250,41300,4130154.478
07 jun 20220,44200,44200,41200,42600,4260320.981
06 jun 20220,45000,45200,41200,42700,4270391.364
03 jun 20220,39000,49000,39000,45150,45152.062.658
02 jun 20220,38000,38000,37100,37700,377022.144
01 jun 20220,38850,38850,37050,37150,371536.294
31 may 20220,37200,38800,37200,37250,372512.248
30 may 20220,37100,39000,37100,37200,372027.799
27 may 20220,37800,37800,37200,37200,372013.636
26 may 20220,36600,39500,36600,37650,376578.549
25 may 20220,37000,39500,36000,38250,3825125.098
24 may 20220,37900,38000,36450,36600,366037.832
23 may 20220,37500,38400,36200,36550,365565.159
20 may 20220,36500,37500,36000,36000,360037.006
19 may 20220,36050,37300,36000,36500,365031.889
18 may 20220,36400,37500,35000,37300,3730107.215
17 may 20220,36400,37500,36400,36400,364012.044
16 may 20220,37800,37800,36350,36400,36406446
13 may 20220,37800,37800,37800,37800,37801523
12 may 20220,38000,38000,36150,37800,378044.276
11 may 20220,38000,38000,37700,37700,377025.110
10 may 20220,37950,39000,36700,37000,370031.308
09 may 20220,37100,38000,37100,38000,38005109
06 may 20220,38650,38650,37100,37950,379566.020
05 may 20220,38000,38650,38000,38000,380078.685
04 may 20220,38800,38800,38050,38050,38055501
03 may 20220,38200,38950,38050,38050,380516.700
02 may 20220,39500,39500,38500,38500,3850111.700
29 abr 20220,39950,40000,38500,38500,385016.296
28 abr 20220,39300,39300,38500,38500,385013.131
27 abr 20220,39000,39300,38300,39300,39308596
26 abr 20220,38600,41000,38600,38800,3880180.775
25 abr 20220,40250,40250,38650,38900,3890124.043
22 abr 20220,38650,40400,38600,40350,403562.870
21 abr 20220,38600,40950,38600,39300,393087.803
20 abr 20220,38650,39850,38650,39850,39857700
19 abr 20220,38500,39000,38500,39000,39006595
14 abr 20220,39950,40000,39000,39000,390011.128
13 abr 20220,40000,40000,38800,39000,390051.000
12 abr 20220,38300,39400,38300,39000,39006211
11 abr 20220,38300,39400,38300,38300,383014.323
08 abr 20220,38600,38600,38200,38300,383038.265
07 abr 20220,38800,38800,38800,38800,388018.834
06 abr 20220,39500,40000,38800,38800,388040.401
05 abr 20220,39100,41000,39100,40000,4000106.298
04 abr 20220,40200,40200,39000,39050,390521.125
01 abr 20220,40000,40000,38750,38850,388596.057
31 mar 20220,39200,40000,38600,40000,400058.072
30 mar 20220,40500,41000,38650,39200,392048.288
29 mar 20220,40000,40900,40000,40400,404053.283
28 mar 20220,39050,41000,38500,39250,392599.571
25 mar 20220,39050,39050,39050,39050,390513.298
24 mar 20220,39950,40000,39000,39050,390527.328
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...