Mercados españoles cerrados en 1 hr 47 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,91+2,37 (+21,69%)
A partir del 03:26PM CEST. Mercado abierto.
Intervalo de fechas:
14 jun 2023 - 14 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024------
13 jun 202413,8313,8313,8313,8313,83-
12 jun 202413,8713,8713,8713,8713,87-
11 jun 202413,8813,8813,8813,8813,88-
10 jun 202413,8513,8513,8513,8513,85-
07 jun 202413,7013,7013,7013,7013,70-
06 jun 202413,7613,7613,7613,7613,76-
05 jun 202413,7013,7013,7013,7013,70-
04 jun 202413,7013,7013,7013,7013,70-
03 jun 202413,7013,7013,7013,7013,70-
31 may 2024------
30 may 2024------
29 may 202413,7813,7813,7813,7813,78-
28 may 202413,7513,7513,7513,7513,75-
27 may 202413,7913,7913,7913,7913,79-
24 may 202413,8313,8313,8313,8313,83-
23 may 202413,8613,8613,8613,8613,86-
22 may 202413,8213,8213,8213,8213,82-
21 may 202413,8213,8213,8213,8213,82-
20 may 202413,8413,8413,8413,8413,84-
17 may 202413,7613,7613,7613,7613,76-
16 may 202413,7213,7213,7213,7213,72-
15 may 202413,7013,7013,7013,7013,70-
14 may 202413,6513,6513,6513,6513,65-
13 may 202413,6313,6313,6313,6313,63-
10 may 202413,6213,6213,6213,6213,62-
09 may 202413,5513,5513,5513,5513,55-
08 may 202413,4313,4313,4313,4313,43-
07 may 202413,3313,3313,3313,3313,33-
06 may 202413,3113,3113,3113,3113,31-
03 may 202413,3113,3113,3113,3113,31-
02 may 202413,4813,4813,4813,4813,48-
30 abr 202413,2913,2913,2913,2913,29-
29 abr 202413,3813,3813,3813,3813,38-
26 abr 202413,4013,4013,4013,4013,40-
25 abr 202413,2413,2413,2413,2413,24-
24 abr 202413,1513,1513,1513,1513,15-
23 abr 202413,2513,2513,2513,2513,25-
22 abr 202413,2313,2313,2313,2313,23-
19 abr 202413,2713,2713,2713,2713,27-
18 abr 202413,3813,3813,3813,3813,38-
17 abr 202413,4613,4613,4613,4613,46-
16 abr 202413,5313,5313,5313,5313,53-
15 abr 202413,5313,5313,5313,5313,53-
12 abr 202413,5613,5613,5613,5613,56-
11 abr 202413,6013,6013,6013,6013,60-
10 abr 202413,5513,5513,5513,5513,55-
09 abr 202413,5713,5713,5713,5713,57-
08 abr 202413,6113,6113,6113,6113,61-
05 abr 202413,5713,5713,5713,5713,57-
04 abr 202413,6513,6513,6513,6513,65-
03 abr 202413,6513,6513,6513,6513,65-
02 abr 202413,6413,6413,6413,6413,64-
28 mar 202413,5913,5913,5913,5913,59-
27 mar 202413,5913,5913,5913,5913,59-
26 mar 202413,5913,5913,5913,5913,59-
25 mar 202413,5113,5113,5113,5113,51-
22 mar 202413,4513,4513,4513,4513,45-
21 mar 202413,3813,3813,3813,3813,38-
20 mar 202413,3413,3413,3413,3413,34-
19 mar 202413,3713,3713,3713,3713,37-
18 mar 202413,3813,3813,3813,3813,38-
15 mar 202413,3713,3713,3713,3713,37-
14 mar 202413,2313,2313,2313,2313,23-
13 mar 202413,2513,2513,2513,2513,25-
12 mar 202413,2813,2813,2813,2813,28-
11 mar 202413,1813,1813,1813,1813,18-
08 mar 202413,1213,1213,1213,1213,12-
07 mar 202413,2013,2013,2013,2013,20-
06 mar 202413,2213,2213,2213,2213,22-
05 mar 202413,1613,1613,1613,1613,16-
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------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...