Mercados españoles cerrados en 1 hr 46 mins

Pescanova, S.A. (PVA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,3945+0,0120 (+3,14%)
A partir del 02:52PM CET. Mercado abierto.
Intervalo de fechas:
02 dic 2021 - 02 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20220,39750,39900,38450,39450,394523.442
01 dic 2022------
30 nov 2022------
29 nov 20220,38000,39150,38000,39000,3900109.932
28 nov 20220,39300,39300,38000,38000,380069.276
25 nov 20220,38900,40950,38500,38600,3860267.220
24 nov 20220,37350,38300,37350,37400,374021.670
23 nov 20220,38250,38250,37600,37600,376018.416
22 nov 20220,38650,38650,37450,38250,382514.277
21 nov 20220,38900,38900,37250,37350,373512.144
18 nov 20220,37100,39000,37100,37300,373019.784
17 nov 20220,37050,37950,37000,37900,379015.940
16 nov 20220,38450,40000,37750,37800,3780202.193
15 nov 20220,37500,38450,36850,37750,377564.638
14 nov 20220,38200,38600,38000,38400,384035.446
11 nov 20220,37850,38750,36750,36750,367538.018
10 nov 20220,37050,39250,36200,39000,3900274.742
09 nov 20220,36150,37050,36150,37050,370572.207
08 nov 20220,36200,36300,36100,36100,361011.444
07 nov 20220,36500,36500,36250,36400,36408590
04 nov 20220,36100,37100,35800,36100,361047.695
03 nov 20220,36650,36850,36050,36050,360546.290
02 nov 20220,37350,37350,35600,36100,361093.815
01 nov 20220,37250,37350,36500,37000,3700115.116
31 oct 20220,36150,36300,36150,36300,363013.784
28 oct 20220,36150,36950,36100,36950,369549.069
27 oct 20220,36000,36950,36000,36950,36959585
26 oct 20220,36300,37000,36250,36250,362516.764
25 oct 20220,36400,36400,36250,36300,363026.760
24 oct 20220,36500,37400,36150,37350,373532.680
21 oct 20220,36350,37400,36350,37400,37404100
20 oct 20220,37500,37500,36250,37500,375026.911
19 oct 20220,37500,37500,36450,36450,3645681
18 oct 20220,36150,37300,36150,36400,364027.330
17 oct 20220,36100,36800,36100,36800,368020.040
14 oct 20220,36300,36300,36150,36150,36155700
13 oct 20220,37100,37100,36150,36200,362026.250
12 oct 20220,37100,37100,36150,36150,36157708
11 oct 20220,36200,36200,36150,36150,361528.500
10 oct 20220,36850,36850,36100,36150,361520.339
07 oct 20220,37750,37750,36800,36800,368046.394
06 oct 20220,37600,38000,36800,36800,368078.573
05 oct 20220,37600,37600,37600,37600,37607039
04 oct 20220,35700,37600,35700,37600,376045.841
03 oct 20220,35100,37050,35100,37050,370516.496
30 sept 20220,36200,37100,36000,36000,360040.464
29 sept 20220,36600,36600,36000,36000,36009539
28 sept 20220,37550,37600,36100,36100,361033.166
27 sept 20220,37500,37600,36000,36000,360014.334
26 sept 20220,37300,38400,34350,35800,358021.146
23 sept 20220,38000,39400,36500,37300,373070.122
22 sept 20220,38000,38000,37800,38000,38006836
21 sept 20220,38150,39300,38150,38150,381542.024
20 sept 20220,39700,39700,38150,38150,381523.150
19 sept 20220,38500,38650,38050,38650,386514.847
16 sept 20220,40400,40400,38700,38700,387076.447
15 sept 20220,39000,40400,39000,39050,3905119.701
14 sept 20220,40250,41000,39000,39650,3965162.441
13 sept 20220,39450,41700,38700,39600,3960520.506
12 sept 20220,39500,39500,38050,39450,394516.499
09 sept 20220,38800,39500,37700,39500,395069.050
08 sept 20220,38000,39550,37500,37800,3780102.631
07 sept 20220,39600,39600,38000,38000,380014.313
06 sept 20220,38150,38150,38000,38000,380011.000
05 sept 20220,38550,39700,38400,38400,384069.758
02 sept 20220,38500,39500,38500,39500,39509001
01 sept 20220,40500,40500,38700,40000,400018.101
31 ago 20220,40400,40500,39500,39500,395012.318
30 ago 20220,39050,39800,39050,39800,398043.068
29 ago 20220,38600,39950,38600,38650,386533.277
26 ago 20220,39850,40300,38600,38600,386026.065
25 ago 20220,40150,40800,38100,39250,392583.198
24 ago 20220,39800,39800,39000,39700,397080.712
23 ago 20220,39050,40450,39050,40450,404538.668
22 ago 20220,40850,42350,39750,39900,3990203.588
19 ago 20220,40300,43700,39050,41400,4140643.313
18 ago 20220,40600,44000,40200,40200,4020597.459
17 ago 20220,39200,43800,39200,41200,41201.506.655
16 ago 20220,37600,39200,37600,38500,385093.022
15 ago 20220,37500,38450,37500,37500,37505230
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...