Mercados españoles cerrados en 2 hrs 43 min

Actium de Inversiones SICAV S.A. (S0032.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,32+0,90 (+7,13%)
A partir del 07:15AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024------
03 may 202414,3614,3614,3614,3614,36-
02 may 202414,3614,3614,3614,3614,36-
30 abr 202414,2214,2214,2214,2214,22-
29 abr 202414,3014,3014,3014,3014,30-
26 abr 202414,2614,2614,2614,2614,26-
25 abr 202414,1814,1814,1814,1814,18-
24 abr 202414,1814,1814,1814,1814,18-
23 abr 202414,2614,2614,2614,2614,26-
22 abr 202414,2414,2414,2414,2414,24-
19 abr 202414,3014,3014,3014,3014,30-
18 abr 202414,4014,4014,4014,4014,40-
17 abr 202414,3914,3914,3914,3914,39-
16 abr 202414,3614,3614,3614,3614,36-
15 abr 202414,3614,3614,3614,3614,36-
12 abr 202414,3314,3314,3314,3314,33-
11 abr 202414,3814,3814,3814,3814,38-
10 abr 202414,3514,3514,3514,3514,35-
09 abr 202414,4114,4114,4114,4114,41-
08 abr 202414,3914,3914,3914,3914,39-
05 abr 202414,3914,3914,3914,3914,39-
04 abr 202414,3914,3914,3914,3914,39-
03 abr 202414,3914,3914,3914,3914,39-
02 abr 202414,3914,3914,3914,3914,39-
28 mar 202414,3914,3914,3914,3914,39-
27 mar 202414,4014,4014,4014,4014,40-
26 mar 202414,4214,4214,4214,4214,42-
25 mar 202414,2714,2714,2714,2714,27-
22 mar 202414,2914,2914,2914,2914,29-
21 mar 202414,2814,2814,2814,2814,28-
20 mar 202414,2414,2414,2414,2414,24-
19 mar 202414,2914,2914,2914,2914,29-
18 mar 202414,2714,2714,2714,2714,27-
15 mar 202414,2714,2714,2714,2714,27-
14 mar 202414,2114,2114,2114,2114,21-
13 mar 202414,2714,2714,2714,2714,27-
12 mar 202414,2714,2714,2714,2714,27-
11 mar 202414,2214,2214,2214,2214,22-
08 mar 202414,1914,1914,1914,1914,19-
07 mar 202414,2314,2314,2314,2314,23-
06 mar 202414,2014,2014,2014,2014,20-
05 mar 202414,1614,1614,1614,1614,16-
04 mar 202414,1414,1414,1414,1414,14-
01 mar 202414,1414,1414,1414,1414,14-
29 feb 202414,1414,1414,1414,1414,14-
28 feb 202414,1514,1514,1514,1514,15-
27 feb 202414,1114,1114,1114,1114,11-
26 feb 202414,0014,0014,0014,0014,00-
23 feb 202414,0114,0114,0114,0114,01-
22 feb 202414,0614,0614,0614,0614,06-
21 feb 202414,0814,0814,0814,0814,08-
20 feb 202414,0414,0414,0414,0414,04-
19 feb 202414,0214,0214,0214,0214,02-
16 feb 202413,9913,9913,9913,9913,99-
15 feb 202414,0714,0714,0714,0714,07-
14 feb 202414,0214,0214,0214,0214,02-
13 feb 202413,9913,9913,9913,9913,99-
12 feb 202413,9713,9713,9713,9713,97-
09 feb 202413,9413,9413,9413,9413,94-
08 feb 202413,8913,8913,8913,8913,89-
07 feb 202413,8713,8713,8713,8713,87-
06 feb 202413,7913,7913,7913,7913,79-
05 feb 202413,8313,8313,8313,8313,83-
02 feb 202413,8513,8513,8513,8513,85-
01 feb 202413,8313,8313,8313,8313,83-
31 ene 202413,8113,8113,8113,8113,81-
30 ene 202413,7813,7813,7813,7813,78-
29 ene 202413,7213,7213,7213,7213,72-
26 ene 202413,6213,6213,6213,6213,62-
25 ene 202413,6113,6113,6113,6113,61-
24 ene 2024------
23 ene 2024------
22 ene 202413,4313,4313,4313,4313,43-
19 ene 202413,5013,5013,5013,5013,50-
18 ene 202413,4913,4913,4913,4913,49-
17 ene 202413,5113,5113,5113,5113,51-
16 ene 202413,4513,4513,4513,4513,45-
15 ene 202413,4913,4913,4913,4913,49-
12 ene 202413,4913,4913,4913,4913,49-
11 ene 202413,4913,4913,4913,4913,49-
10 ene 202413,4613,4613,4613,4613,46-
09 ene 202413,4713,4713,4713,4713,47-
08 ene 202413,4913,4913,4913,4913,49-
05 ene 202413,4913,4913,4913,4913,49-
04 ene 202413,5313,5313,5313,5313,53-
03 ene 202413,5413,5413,5413,5413,54-
02 ene 202413,5413,5413,5413,5413,54-
29 dic 202313,5413,5413,5413,5413,54-
28 dic 202313,5313,5313,5313,5313,53-
27 dic 202313,5813,5813,5813,5813,58-
22 dic 202313,5613,5613,5613,5613,56-
21 dic 202313,5513,5513,5513,5513,55-
20 dic 202313,6013,6013,6013,6013,60-
19 dic 202313,5313,5313,5313,5313,53-
18 dic 202313,4613,4613,4613,4613,46-
15 dic 202313,4713,4713,4713,4713,47-
14 dic 202313,4713,4713,4713,4713,47-
13 dic 202313,4413,4413,4413,4413,44-
12 dic 202313,3813,3813,3813,3813,38-
11 dic 202313,3513,3513,3513,3513,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...