Mercados españoles abiertos en 1 hr 18 mins

Euro 21 De Inversiones SICAV S.A. (S0932.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,33+0,61 (+7,72%)
Al cierre: 07:41AM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 20248,338,338,338,338,33-
20 may 20248,338,338,338,338,33-
17 may 20248,278,278,278,278,27-
16 may 20248,268,268,268,268,26-
15 may 20248,268,268,268,268,26-
14 may 20248,248,248,248,248,24-
13 may 20248,238,238,238,238,23-
10 may 20248,238,238,238,238,23-
09 may 20248,228,228,228,228,22-
08 may 20248,208,208,208,208,20-
07 may 20248,198,198,198,198,19-
06 may 20248,188,188,188,188,18-
03 may 20248,218,218,218,218,21-
02 may 20248,188,188,188,188,18-
30 abr 20248,158,158,158,158,15-
29 abr 20248,158,158,158,158,15-
26 abr 20248,178,178,178,178,17-
25 abr 20248,168,168,168,168,16-
24 abr 20248,178,178,178,178,17-
23 abr 20248,158,158,158,158,15-
22 abr 20248,138,138,138,138,13-
19 abr 20248,138,138,138,138,13-
18 abr 20248,188,188,188,188,18-
17 abr 20248,218,218,218,218,21-
16 abr 20248,248,248,248,248,24-
15 abr 20248,228,228,228,228,22-
12 abr 20248,278,278,278,278,27-
11 abr 20248,248,248,248,248,24-
10 abr 20248,228,228,228,228,22-
09 abr 20248,218,218,218,218,21-
08 abr 20248,228,228,228,228,22-
05 abr 20248,198,198,198,198,19-
04 abr 20248,178,178,178,178,17-
03 abr 20248,148,148,148,148,14-
02 abr 20248,108,108,108,108,10-
28 mar 20248,098,098,098,098,09-
27 mar 20248,098,098,098,098,09-
26 mar 20248,108,108,108,108,10-
25 mar 20248,078,078,078,078,07-
22 mar 20248,038,038,038,038,03-
21 mar 20248,028,028,028,028,02-
20 mar 20248,048,048,048,048,04-
19 mar 20248,038,038,038,038,03-
18 mar 20248,078,078,078,078,07-
15 mar 20248,028,028,028,028,02-
14 mar 20248,038,038,038,038,03-
13 mar 20248,008,008,008,008,00-
12 mar 20247,987,987,987,987,98-
11 mar 20247,947,947,947,947,94-
08 mar 20247,907,907,907,907,90-
07 mar 20247,917,917,917,917,91-
06 mar 20247,897,897,897,897,89-
05 mar 20247,827,827,827,827,82-
04 mar 20247,807,807,807,807,80-
01 mar 20247,847,847,847,847,84-
29 feb 20247,847,847,847,847,84-
28 feb 20247,887,887,887,887,88-
27 feb 20247,867,867,867,867,86-
26 feb 20247,877,877,877,877,87-
23 feb 20247,877,877,877,877,87-
22 feb 20247,907,907,907,907,90-
21 feb 20247,907,907,907,907,90-
20 feb 20247,907,907,907,907,90-
19 feb 20247,857,857,857,857,85-
16 feb 20247,807,807,807,807,80-
15 feb 20247,907,907,907,907,90-
14 feb 20247,847,847,847,847,84-
13 feb 20247,877,877,877,877,87-
12 feb 20247,867,867,867,867,86-
09 feb 20247,887,887,887,887,88-
08 feb 20247,867,867,867,867,86-
07 feb 20247,917,917,917,917,91-
06 feb 20247,967,967,967,967,96-
05 feb 20247,967,967,967,967,96-
02 feb 20247,987,987,987,987,98-
01 feb 20248,008,008,008,008,00-
31 ene 20247,987,987,987,987,98-
30 ene 20247,977,977,977,977,97-
29 ene 20247,967,967,967,967,96-
26 ene 20247,977,977,977,977,97-
25 ene 20247,937,937,937,937,93-
24 ene 2024------
23 ene 2024------
22 ene 20247,917,917,917,917,91-
19 ene 20247,977,977,977,977,97-
18 ene 20248,038,038,038,038,03-
17 ene 20248,048,048,048,048,04-
16 ene 20248,008,008,008,008,00-
15 ene 20248,028,028,028,028,02-
12 ene 20248,038,038,038,038,03-
11 ene 20248,068,068,068,068,06-
10 ene 20248,068,068,068,068,06-
09 ene 20248,058,058,058,058,05-
08 ene 20248,058,058,058,058,05-
05 ene 20248,108,108,108,108,10-
04 ene 20248,118,118,118,118,11-
03 ene 20248,118,118,118,118,11-
02 ene 20248,148,148,148,148,14-
29 dic 20238,128,128,128,128,12-
28 dic 20238,118,118,118,118,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...