Mercados españoles abiertos en 5 hrs 41 min
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
35.872,60 -286,56 (-0,79%) Dólar/Euro
1,1022 -0,0001 (-0,01%) Petróleo Brent
69,40 +0,21 (+0,30%) Bitcoin EUR
52.297,63 +619,26 (+1,20%)
Chamonix Capital SICAV (S3247.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:26PM CEST
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | - | - | - | - | - | - |
| 09 sept 2024 | - | - | - | - | - | - |
| 06 sept 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 05 sept 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 04 sept 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 03 sept 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 02 sept 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 30 ago 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 29 ago 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 28 ago 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 27 ago 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 26 ago 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 23 ago 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 22 ago 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 21 ago 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 20 ago 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 19 ago 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 16 ago 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 15 ago 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 14 ago 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 13 ago 2024 | - | - | - | - | - | - |
| 12 ago 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 09 ago 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 08 ago 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 07 ago 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 06 ago 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 05 ago 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 02 ago 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 01 ago 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 31 jul 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 30 jul 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 29 jul 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 26 jul 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 25 jul 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 24 jul 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 23 jul 2024 | - | - | - | - | - | - |
| 22 jul 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 19 jul 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 18 jul 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 17 jul 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 16 jul 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 15 jul 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 12 jul 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 11 jul 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 10 jul 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 09 jul 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 08 jul 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 05 jul 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 04 jul 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 03 jul 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 02 jul 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 01 jul 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 28 jun 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 27 jun 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 26 jun 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 25 jun 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 24 jun 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 21 jun 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 20 jun 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 19 jun 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 18 jun 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 17 jun 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 14 jun 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 13 jun 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 12 jun 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 11 jun 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 10 jun 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 07 jun 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 06 jun 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 05 jun 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 04 jun 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 03 jun 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 31 may 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 30 may 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 29 may 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 28 may 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 27 may 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 24 may 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 23 may 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 22 may 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 21 may 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 20 may 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 17 may 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 16 may 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 15 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 14 may 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 09 may 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 08 may 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 07 may 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 02 may 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 30 abr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 25 abr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 24 abr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 23 abr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| *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.