Mercados españoles cerrados

Pescanova, S.A. (PVA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,3800-0,0090 (-2,31%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
23 mar 20220,40100,40100,39000,39000,390057.659
22 mar 20220,39500,40150,39000,39000,390052.459
21 mar 20220,39400,39500,38300,39500,395018.558
18 mar 20220,40000,40000,38950,38950,389518.001
17 mar 20220,39300,40150,39000,40000,400047.250
16 mar 20220,39600,40400,38000,40100,4010138.758
15 mar 20220,38100,39200,38100,39150,39158120
14 mar 20220,39000,39200,38050,39000,390082.127
11 mar 20220,38050,40250,38050,39000,3900137.380
10 mar 20220,38300,39900,38300,39900,39909531
09 mar 20220,37400,40000,37400,39000,390087.100
08 mar 20220,37700,39400,36500,38200,3820144.817
07 mar 20220,38050,39500,34800,36500,3650182.676
04 mar 20220,39600,39900,39000,39000,3900109.510
03 mar 20220,39600,40950,39600,39600,396056.707
02 mar 20220,40200,41050,40000,40050,400595.514
01 mar 20220,40100,41650,40000,41050,4105104.412
28 feb 20220,39200,42300,39200,41500,4150299.742
25 feb 20220,40200,42800,40200,41950,4195263.988
24 feb 20220,41750,41750,39200,41250,4125347.790
23 feb 20220,42550,43600,42500,42700,427024.237
22 feb 20220,42950,43000,42250,42800,428043.609
21 feb 20220,43500,45800,42800,43000,4300202.531
18 feb 20220,43600,44600,43500,43800,43809844
17 feb 20220,44150,44300,43600,43650,436547.660
16 feb 20220,45300,46200,44150,44150,441579.609
15 feb 20220,42700,46900,42700,45000,4500230.505
14 feb 20220,43900,44250,42750,43900,439057.691
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...