Mercados españoles cerrados en 2 hrs 54 min

Chamonix Capital SICAV (S3247.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,38-1,35 (-7,91%)
A partir del 06:08PM CEST. Mercado abierto.
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 2024------
21 may 2024------
20 may 2024------
17 may 202415,7315,7315,7315,7315,73-
16 may 202415,7315,7315,7315,7315,73-
15 may 202415,6915,6915,6915,6915,69-
14 may 202415,6815,6815,6815,6815,68-
13 may 2024------
10 may 202415,6715,6715,6715,6715,67-
09 may 202415,6615,6615,6615,6615,66-
08 may 202415,6715,6715,6715,6715,67-
07 may 202415,6715,6715,6715,6715,67-
06 may 2024------
03 may 202415,5215,5215,5215,5215,52-
02 may 202415,4815,4815,4815,4815,48-
30 abr 202415,5415,5415,5415,5415,54-
29 abr 2024------
26 abr 202415,4915,4915,4915,4915,49-
25 abr 202415,4415,4415,4415,4415,44-
24 abr 202415,4715,4715,4715,4715,47-
23 abr 202415,4815,4815,4815,4815,48-
22 abr 202415,4615,4615,4615,4615,46-
19 abr 202415,4215,4215,4215,4215,42-
18 abr 202415,4215,4215,4215,4215,42-
17 abr 202415,4015,4015,4015,4015,40-
16 abr 202415,3815,3815,3815,3815,38-
15 abr 202415,4715,4715,4715,4715,47-
12 abr 202415,5115,5115,5115,5115,51-
11 abr 202415,4815,4815,4815,4815,48-
10 abr 202415,5115,5115,5115,5115,51-
09 abr 202415,4915,4915,4915,4915,49-
08 abr 202415,4615,4615,4615,4615,46-
05 abr 202415,4615,4615,4615,4615,46-
04 abr 202415,4715,4715,4715,4715,47-
03 abr 202415,4415,4415,4415,4415,44-
02 abr 202415,4715,4715,4715,4715,47-
28 mar 2024------
27 mar 2024------
26 mar 2024------
25 mar 202415,4715,4715,4715,4715,47-
22 mar 202415,4715,4715,4715,4715,47-
21 mar 2024------
20 mar 202415,3015,3015,3015,3015,30-
19 mar 202415,3115,3115,3115,3115,31-
18 mar 202415,3215,3215,3215,3215,32-
15 mar 202415,3015,3015,3015,3015,30-
14 mar 202415,3415,3415,3415,3415,34-
13 mar 202415,3215,3215,3215,3215,32-
12 mar 202415,3115,3115,3115,3115,31-
11 mar 202415,3015,3015,3015,3015,30-
08 mar 202415,3015,3015,3015,3015,30-
07 mar 202415,2415,2415,2415,2415,24-
06 mar 202415,1915,1915,1915,1915,19-
05 mar 202415,1915,1915,1915,1915,19-
04 mar 202415,1615,1615,1615,1615,16-
01 mar 202415,1515,1515,1515,1515,15-
29 feb 202415,1515,1515,1515,1515,15-
28 feb 202415,1015,1015,1015,1015,10-
27 feb 202415,1115,1115,1115,1115,11-
26 feb 202415,1215,1215,1215,1215,12-
23 feb 202415,1215,1215,1215,1215,12-
22 feb 202415,0715,0715,0715,0715,07-
21 feb 202415,0415,0415,0415,0415,04-
20 feb 202415,0515,0515,0515,0515,05-
19 feb 202415,0415,0415,0415,0415,04-
16 feb 202415,0315,0315,0315,0315,03-
15 feb 202415,0215,0215,0215,0215,02-
14 feb 202415,0215,0215,0215,0215,02-
13 feb 202415,0315,0315,0315,0315,03-
12 feb 202415,0115,0115,0115,0115,01-
09 feb 202414,9914,9914,9914,9914,99-
08 feb 202414,9714,9714,9714,9714,97-
07 feb 202414,9914,9914,9914,9914,99-
06 feb 202414,9814,9814,9814,9814,98-
05 feb 202414,9914,9914,9914,9914,99-
02 feb 202415,0015,0015,0015,0015,00-
01 feb 202414,9614,9614,9614,9614,96-
31 ene 202415,0015,0015,0015,0015,00-
30 ene 202414,9914,9914,9914,9914,99-
29 ene 202415,0015,0015,0015,0015,00-
26 ene 202414,9614,9614,9614,9614,96-
25 ene 202414,9114,9114,9114,9114,91-
24 ene 202414,8614,8614,8614,8614,86-
23 ene 202414,8514,8514,8514,8514,85-
22 ene 202414,8314,8314,8314,8314,83-
19 ene 202414,7914,7914,7914,7914,79-
18 ene 202414,7814,7814,7814,7814,78-
17 ene 202414,7414,7414,7414,7414,74-
16 ene 202414,7814,7814,7814,7814,78-
15 ene 202414,7914,7914,7914,7914,79-
12 ene 202414,8014,8014,8014,8014,80-
11 ene 202414,7714,7714,7714,7714,77-
10 ene 2024------
09 ene 202414,7314,7314,7314,7314,73-
08 ene 202414,7014,7014,7014,7014,70-
05 ene 202414,6714,6714,6714,6714,67-
04 ene 202414,6914,6914,6914,6914,69-
03 ene 202414,7114,7114,7114,7114,71-
02 ene 202414,7914,7914,7914,7914,79-
29 dic 202314,7714,7714,7714,7714,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...