Mercados españoles cerrados

Pescanova, S.A. (PVA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,34500,0000 (0,00%)
Al cierre: 05:19PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,35800,35800,34400,34500,345027.412
27 mar 20240,35300,35600,34400,34500,3450192.978
26 mar 20240,35800,36200,35200,35300,3530112.724
25 mar 20240,35200,35900,35100,35100,351065.107
22 mar 20240,35200,37000,35000,35900,3590222.450
21 mar 20240,35400,36600,35000,35400,354092.426
20 mar 20240,35400,35900,35200,35600,3560105.971
19 mar 20240,37500,38500,35200,36000,3600689.781
18 mar 20240,34500,37800,33600,36600,3660272.893
15 mar 20240,35100,35100,33600,34100,3410195.403
14 mar 20240,35100,35800,35000,35600,3560125.620
13 mar 20240,36600,38000,36000,36000,3600159.986
12 mar 20240,38400,38400,36100,36400,3640215.991
11 mar 20240,37300,38100,35700,37500,3750409.552
08 mar 20240,39300,39300,36800,36800,3680854.618
07 mar 20240,41600,41800,37600,38200,3820854.974
06 mar 20240,42100,43600,41100,41200,4120632.636
05 mar 20240,42800,44700,40200,40800,40801.539.300
04 mar 20240,36000,43400,36000,43000,43002.172.070
01 mar 20240,34700,36800,30600,35000,3500862.111
29 feb 20240,41800,42800,32400,32800,32801.224.808
28 feb 20240,41200,44600,40000,40900,40901.595.980
27 feb 20240,45000,45800,40200,40800,40801.530.833
26 feb 20240,41000,48000,41000,43500,43502.471.773
23 feb 20240,46000,49500,38100,39900,39904.552.101
22 feb 20240,39700,57000,39500,43600,436010.100.681
21 feb 20240,22000,39800,21300,38600,38605.635.691
20 feb 20240,21100,23000,20300,21500,2150426.567
19 feb 20240,20300,21300,19700,20000,200021.600
16 feb 20240,20700,21600,19500,20500,2050291.302
15 feb 20240,21500,21500,20800,21400,2140296
14 feb 20240,21200,21500,20500,21400,214011.222
13 feb 20240,21000,21000,21000,21000,21002495
12 feb 20240,20700,21600,20700,21400,214051.711
09 feb 20240,21200,21200,20700,20700,207025.922
08 feb 20240,21900,21900,21000,21700,217021.958
07 feb 20240,20600,22000,20600,21100,211038.764
06 feb 20240,21100,21100,21100,21100,2110-
05 feb 20240,21200,21300,21100,21100,21108804
02 feb 20240,21600,22000,21000,21300,213046.610
01 feb 20240,21100,21600,21100,21600,216018.437
31 ene 20240,22000,22000,21100,21100,211036.092
30 ene 20240,22000,22000,21000,21100,211016.345
29 ene 20240,22000,22000,20900,21800,218063.190
26 ene 20240,21100,22600,21000,21200,212085.945
25 ene 20240,21300,22000,21100,21900,21908761
24 ene 20240,22200,22200,21200,22000,220016.282
23 ene 20240,21200,21900,21200,21300,21307487
22 ene 20240,22100,22200,21200,22200,222036.266
19 ene 20240,21000,21200,21000,21200,21206975
18 ene 20240,22000,22000,20800,21600,216029.013
17 ene 20240,21400,22000,20600,21900,219099.896
16 ene 20240,21500,21500,21400,21500,21504559
15 ene 20240,22400,22500,21400,21400,214017.040
12 ene 20240,22400,22400,21200,22000,220048.488
11 ene 20240,23000,23000,21300,22400,224088.124
10 ene 20240,21000,23000,20500,22600,2260128.387
09 ene 20240,21400,21400,20500,20600,206031.261
08 ene 20240,20500,21400,20500,21000,21006160
05 ene 20240,20700,20700,20500,20700,20709081
04 ene 20240,21500,21500,20700,20700,2070122.182
03 ene 20240,21300,21700,20700,21500,215011.701
02 ene 20240,20600,22000,20600,21300,2130172.718
29 dic 20230,21400,22000,20500,20500,2050303.029
28 dic 20230,22000,23400,21200,21200,2120311.540
27 dic 20230,22100,23700,22000,22200,2220181.145
22 dic 20230,23200,23800,22800,23000,230030.323
21 dic 20230,23900,24200,23200,23200,232060.739
20 dic 20230,23800,24400,22000,24000,2400106.744
19 dic 20230,24000,24000,23800,24000,240074.318
18 dic 20230,24000,24400,24000,24000,24009673
15 dic 20230,24000,24600,24000,24600,246037.824
14 dic 20230,24100,24700,24000,24100,241061.644
13 dic 20230,24100,24700,24000,24100,241011.758
12 dic 20230,24100,24100,24000,24100,241014.406
11 dic 20230,24900,24900,24000,24100,241091.121
08 dic 20230,24200,24800,24200,24200,24206180
07 dic 20230,24800,24900,24300,24300,243033.324
06 dic 20230,24700,24900,24200,24200,242026.678
05 dic 20230,24100,25100,24100,24200,242053.090
04 dic 20230,24200,24900,24200,24400,24403072
01 dic 20230,24600,24700,24200,24200,242052.523
30 nov 20230,24900,25400,24700,24900,249011.385
29 nov 20230,24900,25900,24600,24800,24809323
28 nov 20230,25500,25500,24900,24900,24903247
27 nov 20230,26000,26000,25100,25100,25107929
24 nov 20230,24700,25700,24700,25100,25106195
23 nov 20230,24500,25700,24400,25400,254018.783
22 nov 20230,25700,26000,24500,24900,249034.781
21 nov 20230,24300,26000,24000,25000,2500218.988
20 nov 20230,24300,24900,24300,24300,243013.208
17 nov 20230,24800,25000,24300,24300,243029.000
16 nov 20230,24800,24900,24200,24200,242032.902
15 nov 20230,24300,24700,24300,24700,24705509
14 nov 20230,24200,24300,24200,24300,243028.911
13 nov 20230,25300,25300,23900,25000,250065.769
10 nov 20230,25500,25500,24300,24300,243029.677
09 nov 20230,24600,26000,24200,24300,243073.006
08 nov 20230,24100,24200,24100,24200,24202887
07 nov 20230,24100,25700,24000,24200,242055.008
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...