Mercados españoles cerrados en 3 hrs 51 min
IBEX 35
10.155,90 +9,90 (+0,10%) Euro Stoxx 50
4.495,00 +21,23 (+0,47%) Dólar/Euro
1,0785 -0,0013 (-0,12%) Petróleo Brent
75,39 +1,34 (+1,81%) Oro
2.045,60 -0,80 (-0,04%) Bitcoin EUR
40.532,88 +475,76 (+1,19%)
Nieva de Inversiones Mobiliarias SICAV S.A. (S1314.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 07:15AM CET. Mercado abierto.
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 06 dic 2023 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 05 dic 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 04 dic 2023 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 01 dic 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 30 nov 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 29 nov 2023 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 28 nov 2023 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 27 nov 2023 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 24 nov 2023 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 23 nov 2023 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 22 nov 2023 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 21 nov 2023 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 20 nov 2023 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 17 nov 2023 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 16 nov 2023 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 15 nov 2023 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 14 nov 2023 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 13 nov 2023 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 10 nov 2023 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 09 nov 2023 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 08 nov 2023 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 07 nov 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 06 nov 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 03 nov 2023 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 02 nov 2023 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 01 nov 2023 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 31 oct 2023 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 30 oct 2023 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 27 oct 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 26 oct 2023 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 25 oct 2023 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 24 oct 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 23 oct 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 20 oct 2023 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 19 oct 2023 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 18 oct 2023 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 17 oct 2023 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 16 oct 2023 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 13 oct 2023 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 12 oct 2023 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 11 oct 2023 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 10 oct 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 09 oct 2023 | - | - | - | - | - | - |
| 06 oct 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 05 oct 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 04 oct 2023 | - | - | - | - | - | - |
| 03 oct 2023 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 02 oct 2023 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 29 sept 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 28 sept 2023 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 27 sept 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 26 sept 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 25 sept 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 22 sept 2023 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 21 sept 2023 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 20 sept 2023 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 19 sept 2023 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 18 sept 2023 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 15 sept 2023 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 14 sept 2023 | - | - | - | - | - | - |
| 13 sept 2023 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 12 sept 2023 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 11 sept 2023 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 08 sept 2023 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 07 sept 2023 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 06 sept 2023 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 05 sept 2023 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 04 sept 2023 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 01 sept 2023 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 31 ago 2023 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 30 ago 2023 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 29 ago 2023 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 28 ago 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 25 ago 2023 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 24 ago 2023 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 23 ago 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 22 ago 2023 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 21 ago 2023 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 18 ago 2023 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 17 ago 2023 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 16 ago 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 15 ago 2023 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 14 ago 2023 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 11 ago 2023 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 10 ago 2023 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 09 ago 2023 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 08 ago 2023 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 07 ago 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 04 ago 2023 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 03 ago 2023 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 02 ago 2023 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 01 ago 2023 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 31 jul 2023 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 28 jul 2023 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 27 jul 2023 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 26 jul 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 25 jul 2023 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 24 jul 2023 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.