Mercados españoles abiertos en 8 hrs 44 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0764 +0,0037 (+0,34%) Petróleo Brent
82,43 -0,02 (-0,02%) Bitcoin EUR
59.249,31 +5,61 (+0,01%)
Jenkings Inversiones SICAV S.A. (S1764.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 12:10AM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 02 may 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 30 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 29 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 26 abr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 25 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 24 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 23 abr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 22 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 19 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 18 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 17 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 16 abr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 15 abr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 12 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 11 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 10 abr 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 09 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 08 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 05 abr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 04 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 03 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 02 abr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 28 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 27 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 26 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 25 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 22 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 21 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 20 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 19 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 18 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 15 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 14 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 13 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 12 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 11 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 08 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 07 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 06 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 05 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 04 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 01 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 29 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 28 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 27 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 26 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 23 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 22 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 21 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 20 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 19 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 16 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 15 feb 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 14 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 13 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 12 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 09 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 08 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 07 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 06 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 05 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 02 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 01 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 31 ene 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 30 ene 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 29 ene 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 26 ene 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 25 ene 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 19 ene 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 18 ene 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 17 ene 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 16 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 15 ene 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 12 ene 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 11 ene 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 10 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 09 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 08 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 05 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 04 ene 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 03 ene 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 02 ene 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 29 dic 2023 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 28 dic 2023 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 27 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 22 dic 2023 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 21 dic 2023 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 20 dic 2023 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 19 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 18 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 15 dic 2023 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 14 dic 2023 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 13 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 12 dic 2023 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 11 dic 2023 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 08 dic 2023 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.