Mercados españoles cerrados

Nuevos Valores SICAV (S2266.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,7739+0,4339 (+18,95%)
Al cierre: 04:25PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 2024------
30 abr 20242,77392,77392,77392,77392,7739-
29 abr 20242,78202,78202,78202,78202,7820-
26 abr 20242,78102,78102,78102,78102,7810-
25 abr 20242,76812,76812,76812,76812,7681-
24 abr 20242,77942,77942,77942,77942,7794-
23 abr 20242,78192,78192,78192,78192,7819-
22 abr 20242,77422,77422,77422,77422,7742-
19 abr 20242,76532,76532,76532,76532,7653-
18 abr 20242,77052,77052,77052,77052,7705-
17 abr 20242,77082,77082,77082,77082,7708-
16 abr 20242,77542,77542,77542,77542,7754-
15 abr 20242,78902,78902,78902,78902,7890-
12 abr 20242,79892,79892,79892,79892,7989-
11 abr 20242,79882,79882,79882,79882,7988-
10 abr 20242,79942,79942,79942,79942,7994-
09 abr 20242,80202,80202,80202,80202,8020-
08 abr 20242,79872,79872,79872,79872,7987-
05 abr 20242,79882,79882,79882,79882,7988-
04 abr 20242,79742,79742,79742,79742,7974-
03 abr 20242,79822,79822,79822,79822,7982-
02 abr 20242,79612,79612,79612,79612,7961-
28 mar 20242,80472,80472,80472,80472,8047-
27 mar 20242,79862,79862,79862,79862,7986-
26 mar 20242,79022,79022,79022,79022,7902-
25 mar 20242,78902,78902,78902,78902,7890-
22 mar 20242,79442,79442,79442,79442,7944-
21 mar 20242,79042,79042,79042,79042,7904-
20 mar 20242,77942,77942,77942,77942,7794-
19 mar 20242,77572,77572,77572,77572,7757-
18 mar 20242,76852,76852,76852,76852,7685-
15 mar 20242,76642,76642,76642,76642,7664-
14 mar 20242,77032,77032,77032,77032,7703-
13 mar 20242,77122,77122,77122,77122,7712-
12 mar 20242,77092,77092,77092,77092,7709-
11 mar 20242,76352,76352,76352,76352,7635-
08 mar 20242,76822,76822,76822,76822,7682-
07 mar 20242,76772,76772,76772,76772,7677-
06 mar 20242,76102,76102,76102,76102,7610-
05 mar 20242,75712,75712,75712,75712,7571-
04 mar 20242,76142,76142,76142,76142,7614-
01 mar 20242,76302,76302,76302,76302,7630-
29 feb 20242,75732,75732,75732,75732,7573-
28 feb 20242,75202,75202,75202,75202,7520-
27 feb 20242,75382,75382,75382,75382,7538-
26 feb 20242,75272,75272,75272,75272,7527-
23 feb 20242,75942,75942,75942,75942,7594-
22 feb 20242,75632,75632,75632,75632,7563-
21 feb 20242,74182,74182,74182,74182,7418-
20 feb 20242,74362,74362,74362,74362,7436-
19 feb 2024------
16 feb 20242,74672,74672,74672,74672,7467-
15 feb 20242,74642,74642,74642,74642,7464-
14 feb 20242,74112,74112,74112,74112,7411-
13 feb 20242,73342,73342,73342,73342,7334-
12 feb 20242,74282,74282,74282,74282,7428-
09 feb 20242,73972,73972,73972,73972,7397-
08 feb 20242,73772,73772,73772,73772,7377-
07 feb 20242,73842,73842,73842,73842,7384-
06 feb 20242,73692,73692,73692,73692,7369-
05 feb 20242,73342,73342,73342,73342,7334-
02 feb 20242,73662,73662,73662,73662,7366-
01 feb 20242,72862,72862,72862,72862,7286-
31 ene 20242,72732,72732,72732,72732,7273-
30 ene 20242,73062,73062,73062,73062,7306-
29 ene 20242,73182,73182,73182,73182,7318-
26 ene 20242,72332,72332,72332,72332,7233-
25 ene 20242,72012,72012,72012,72012,7201-
24 ene 20242,70932,70932,70932,70932,7093-
23 ene 20242,70562,70562,70562,70562,7056-
22 ene 20242,70302,70302,70302,70302,7030-
19 ene 20242,69332,69332,69332,69332,6933-
18 ene 20242,68802,68802,68802,68802,6880-
17 ene 20242,67972,67972,67972,67972,6797-
16 ene 20242,69212,69212,69212,69212,6921-
15 ene 2024------
12 ene 20242,69532,69532,69532,69532,6953-
11 ene 20242,68742,68742,68742,68742,6874-
10 ene 20242,68812,68812,68812,68812,6881-
09 ene 20242,68702,68702,68702,68702,6870-
08 ene 20242,68662,68662,68662,68662,6866-
05 ene 20242,68032,68032,68032,68032,6803-
04 ene 20242,67982,67982,67982,67982,6798-
03 ene 20242,68592,68592,68592,68592,6859-
02 ene 20242,69042,69042,69042,69042,6904-
29 dic 20232,68842,68842,68842,68842,6884-
28 dic 20232,69122,69122,69122,69122,6912-
27 dic 20232,68982,68982,68982,68982,6898-
22 dic 20232,68742,68742,68742,68742,6874-
21 dic 20232,68442,68442,68442,68442,6844-
20 dic 20232,68352,68352,68352,68352,6835-
19 dic 20232,68552,68552,68552,68552,6855-
18 dic 20232,68182,68182,68182,68182,6818-
15 dic 20232,68272,68272,68272,68272,6827-
14 dic 20232,67222,67222,67222,67222,6722-
13 dic 20232,67012,67012,67012,67012,6701-
12 dic 20232,66632,66632,66632,66632,6663-
11 dic 20232,66532,66532,66532,66532,6653-
08 dic 20232,66142,66142,66142,66142,6614-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...