Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,75+2,37 (+21,69%)
Al cierre: 03:26PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202413,9713,9713,9713,9713,97-
25 jul 202413,9513,9513,9513,9513,95-
24 jul 202413,8113,8113,8113,8113,81-
23 jul 202413,9113,9113,9113,9113,91-
22 jul 202413,9713,9713,9713,9713,97-
19 jul 202414,1514,1514,1514,1514,15-
18 jul 202414,1514,1514,1514,1514,15-
17 jul 202414,1814,1814,1814,1814,18-
16 jul 202414,0914,0914,0914,0914,09-
15 jul 202414,1214,1214,1214,1214,12-
12 jul 202413,9913,9913,9913,9913,99-
11 jul 202414,0714,0714,0714,0714,07-
10 jul 202414,0614,0614,0614,0614,06-
09 jul 202413,9913,9913,9913,9913,99-
08 jul 202413,9913,9913,9913,9913,99-
05 jul 202413,8813,8813,8813,8813,88-
04 jul 202413,8713,8713,8713,8713,87-
03 jul 202413,8113,8113,8113,8113,81-
02 jul 202413,8413,8413,8413,8413,84-
01 jul 202413,8713,8713,8713,8713,87-
28 jun 202413,8913,8913,8913,8913,89-
27 jun 202413,8613,8613,8613,8613,86-
26 jun 202413,8313,8313,8313,8313,83-
25 jun 202413,9013,9013,9013,9013,90-
24 jun 202413,8613,8613,8613,8613,86-
21 jun 202413,8613,8613,8613,8613,86-
20 jun 202413,7913,7913,7913,7913,79-
19 jun 202413,7213,7213,7213,7213,72-
18 jun 202413,8213,8213,8213,8213,82-
17 jun 202413,9113,9113,9113,9113,91-
14 jun 202413,7813,7813,7813,7813,78-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...