Mercados españoles cerrados en 4 hrs 59 min

Nieva de Inversiones Mobiliarias SICAV S.A. (S1314.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,16+1,35 (+12,16%)
A partir del 07:15AM CET. Mercado abierto.
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 mar 2024------
04 mar 202413,1113,1113,1113,1113,11-
01 mar 202413,1513,1513,1513,1513,15-
29 feb 202413,0913,0913,0913,0913,09-
28 feb 202413,1213,1213,1213,1213,12-
27 feb 202413,1013,1013,1013,1013,10-
26 feb 202412,8812,8812,8812,8812,88-
23 feb 202412,8712,8712,8712,8712,87-
22 feb 202412,9212,9212,9212,9212,92-
21 feb 202412,9212,9212,9212,9212,92-
20 feb 202412,9512,9512,9512,9512,95-
19 feb 202412,8912,8912,8912,8912,89-
16 feb 202412,8012,8012,8012,8012,80-
15 feb 202412,9312,9312,9312,9312,93-
14 feb 202412,8812,8812,8812,8812,88-
13 feb 202412,8312,8312,8312,8312,83-
12 feb 202412,7912,7912,7912,7912,79-
09 feb 202412,7812,7812,7812,7812,78-
08 feb 202412,7112,7112,7112,7112,71-
07 feb 202412,7512,7512,7512,7512,75-
06 feb 202412,6412,6412,6412,6412,64-
05 feb 202412,6512,6512,6512,6512,65-
02 feb 202412,7412,7412,7412,7412,74-
01 feb 202412,7112,7112,7112,7112,71-
31 ene 202412,6812,6812,6812,6812,68-
30 ene 202412,6512,6512,6512,6512,65-
29 ene 202412,6112,6112,6112,6112,61-
26 ene 202412,5112,5112,5112,5112,51-
25 ene 202412,5212,5212,5212,5212,52-
24 ene 2024------
23 ene 2024------
22 ene 202412,2912,2912,2912,2912,29-
19 ene 202412,3812,3812,3812,3812,38-
18 ene 202412,4112,4112,4112,4112,41-
17 ene 202412,4112,4112,4112,4112,41-
16 ene 202412,3612,3612,3612,3612,36-
15 ene 202412,4012,4012,4012,4012,40-
12 ene 202412,3912,3912,3912,3912,39-
11 ene 202412,4112,4112,4112,4112,41-
10 ene 202412,3312,3312,3312,3312,33-
09 ene 202412,3412,3412,3412,3412,34-
08 ene 202412,3212,3212,3212,3212,32-
05 ene 202412,4412,4412,4412,4412,44-
04 ene 202412,4812,4812,4812,4812,48-
03 ene 202412,4812,4812,4812,4812,48-
02 ene 202412,4812,4812,4812,4812,48-
29 dic 202312,4512,4512,4512,4512,45-
28 dic 202312,4512,4512,4512,4512,45-
27 dic 202312,4612,4612,4612,4612,46-
22 dic 202312,4912,4912,4912,4912,49-
21 dic 202312,4512,4512,4512,4512,45-
20 dic 202312,4412,4412,4412,4412,44-
19 dic 202312,4012,4012,4012,4012,40-
18 dic 202312,3612,3612,3612,3612,36-
15 dic 202312,3412,3412,3412,3412,34-
14 dic 202312,3312,3312,3312,3312,33-
13 dic 202312,2912,2912,2912,2912,29-
12 dic 202312,2112,2112,2112,2112,21-
11 dic 202312,1912,1912,1912,1912,19-
08 dic 202312,1612,1612,1612,1612,16-
07 dic 202312,1212,1212,1212,1212,12-
06 dic 202312,1512,1512,1512,1512,15-
05 dic 202312,0812,0812,0812,0812,08-
04 dic 202312,0612,0612,0612,0612,06-
01 dic 202312,0312,0312,0312,0312,03-
30 nov 202312,0312,0312,0312,0312,03-
29 nov 202312,0512,0512,0512,0512,05-
28 nov 202312,0412,0412,0412,0412,04-
27 nov 202312,0412,0412,0412,0412,04-
24 nov 202311,9911,9911,9911,9911,99-
23 nov 202312,0212,0212,0212,0212,02-
22 nov 202311,9611,9611,9611,9611,96-
21 nov 202311,9211,9211,9211,9211,92-
20 nov 202311,9511,9511,9511,9511,95-
17 nov 202311,9011,9011,9011,9011,90-
16 nov 202311,7611,7611,7611,7611,76-
15 nov 202311,7211,7211,7211,7211,72-
14 nov 202311,6811,6811,6811,6811,68-
13 nov 202311,6711,6711,6711,6711,67-
10 nov 202311,6511,6511,6511,6511,65-
09 nov 202311,6511,6511,6511,6511,65-
08 nov 202311,6511,6511,6511,6511,65-
07 nov 202311,6011,6011,6011,6011,60-
06 nov 202311,4411,4411,4411,4411,44-
03 nov 202311,3711,3711,3711,3711,37-
02 nov 202311,3111,3111,3111,3111,31-
01 nov 202311,2611,2611,2611,2611,26-
31 oct 202311,2911,2911,2911,2911,29-
30 oct 202311,3611,3611,3611,3611,36-
27 oct 202311,4011,4011,4011,4011,40-
26 oct 202311,3511,3511,3511,3511,35-
25 oct 202311,3711,3711,3711,3711,37-
24 oct 202311,5011,5011,5011,5011,50-
23 oct 202311,5711,5711,5711,5711,57-
20 oct 202311,6611,6611,6611,6611,66-
19 oct 202311,6611,6611,6611,6611,66-
18 oct 202311,6111,6111,6111,6111,61-
17 oct 202311,7211,7211,7211,7211,72-
16 oct 202311,7211,7211,7211,7211,72-
13 oct 202311,7111,7111,7111,7111,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...