Mercados españoles abiertos en 1 hr 4 mins

Ditrima Inversiones SICAV, S.A. (S0410.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,09+3,91 (+22,54%)
Al cierre: 07:51AM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202421,0621,0621,0621,0621,06-
19 jun 202421,0321,0321,0321,0321,03-
18 jun 202421,0521,0521,0521,0521,05-
17 jun 202421,0821,0821,0821,0821,08-
14 jun 202421,0521,0521,0521,0521,05-
13 jun 202421,0821,0821,0821,0821,08-
12 jun 202421,0421,0421,0421,0421,04-
11 jun 202420,9820,9820,9820,9820,98-
10 jun 202420,9320,9320,9320,9320,93-
07 jun 202420,7920,7920,7920,7920,79-
06 jun 202420,8120,8120,8120,8120,81-
05 jun 202420,7720,7720,7720,7720,77-
04 jun 202420,7720,7720,7720,7720,77-
03 jun 202420,7920,7920,7920,7920,79-
31 may 2024------
30 may 2024------
29 may 202420,7920,7920,7920,7920,79-
28 may 202420,7820,7820,7820,7820,78-
27 may 202420,8220,8220,8220,8220,82-
24 may 202420,8020,8020,8020,8020,80-
23 may 202420,8120,8120,8120,8120,81-
22 may 202420,8020,8020,8020,8020,80-
21 may 202420,7920,7920,7920,7920,79-
20 may 202420,7820,7820,7820,7820,78-
17 may 202420,7420,7420,7420,7420,74-
16 may 202420,7220,7220,7220,7220,72-
15 may 202420,7420,7420,7420,7420,74-
14 may 202420,6720,6720,6720,6720,67-
13 may 202420,6720,6720,6720,6720,67-
10 may 202420,6320,6320,6320,6320,63-
09 may 202420,5320,5320,5320,5320,53-
08 may 202420,4020,4020,4020,4020,40-
07 may 202420,3320,3320,3320,3320,33-
06 may 202420,3320,3320,3320,3320,33-
03 may 202420,4420,4420,4420,4420,44-
02 may 202420,4720,4720,4720,4720,47-
30 abr 202420,2820,2820,2820,2820,28-
29 abr 202420,4920,4920,4920,4920,49-
26 abr 202420,4720,4720,4720,4720,47-
25 abr 202420,3620,3620,3620,3620,36-
24 abr 202420,2720,2720,2720,2720,27-
23 abr 202420,4020,4020,4020,4020,40-
22 abr 202420,2920,2920,2920,2920,29-
19 abr 202420,3320,3320,3320,3320,33-
18 abr 202420,4520,4520,4520,4520,45-
17 abr 202420,5020,5020,5020,5020,50-
16 abr 202420,5420,5420,5420,5420,54-
15 abr 202420,4920,4920,4920,4920,49-
12 abr 202420,4120,4120,4120,4120,41-
11 abr 202420,4520,4520,4520,4520,45-
10 abr 202420,4420,4420,4420,4420,44-
09 abr 202420,4320,4320,4320,4320,43-
08 abr 202420,4520,4520,4520,4520,45-
05 abr 202420,4820,4820,4820,4820,48-
04 abr 202420,5220,5220,5220,5220,52-
03 abr 202420,4620,4620,4620,4620,46-
02 abr 202420,3820,3820,3820,3820,38-
28 mar 202420,3520,3520,3520,3520,35-
27 mar 202420,3920,3920,3920,3920,39-
26 mar 202420,3520,3520,3520,3520,35-
25 mar 202420,2120,2120,2120,2120,21-
22 mar 202420,1920,1920,1920,1920,19-
21 mar 202420,1320,1320,1320,1320,13-
20 mar 202420,0720,0720,0720,0720,07-
19 mar 202420,1620,1620,1620,1620,16-
18 mar 202420,1420,1420,1420,1420,14-
15 mar 202420,1120,1120,1120,1120,11-
14 mar 202419,9519,9519,9519,9519,95-
13 mar 202419,9919,9919,9919,9919,99-
12 mar 202420,0120,0120,0120,0120,01-
11 mar 202419,8719,8719,8719,8719,87-
08 mar 202419,8419,8419,8419,8419,84-
07 mar 202419,9419,9419,9419,9419,94-
06 mar 202419,9519,9519,9519,9519,95-
05 mar 202419,8819,8819,8819,8819,88-
04 mar 202419,8419,8419,8419,8419,84-
01 mar 202419,8819,8819,8819,8819,88-
29 feb 202419,8319,8319,8319,8319,83-
28 feb 202419,9019,9019,9019,9019,90-
27 feb 202419,9019,9019,9019,9019,90-
26 feb 202419,6819,6819,6819,6819,68-
23 feb 202419,6719,6719,6719,6719,67-
22 feb 202419,7219,7219,7219,7219,72-
21 feb 202419,7219,7219,7219,7219,72-
20 feb 202419,7619,7619,7619,7619,76-
19 feb 202419,7319,7319,7319,7319,73-
16 feb 202419,6819,6819,6819,6819,68-
15 feb 202419,8219,8219,8219,8219,82-
14 feb 202419,7419,7419,7419,7419,74-
13 feb 202419,7019,7019,7019,7019,70-
12 feb 202419,6719,6719,6719,6719,67-
09 feb 202419,6619,6619,6619,6619,66-
08 feb 202419,6619,6619,6619,6619,66-
07 feb 202419,6419,6419,6419,6419,64-
06 feb 202419,2719,2719,2719,2719,27-
05 feb 202419,3419,3419,3419,3419,34-
02 feb 202419,4319,4319,4319,4319,43-
01 feb 202419,4219,4219,4219,4219,42-
31 ene 202419,3519,3519,3519,3519,35-
30 ene 202419,3219,3219,3219,3219,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...