Mercados españoles cerrados en 5 hrs 55 min

Chamonix Capital SICAV (S3247.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,340,00 (0,00%)
A partir del 07:15AM CEST. Mercado abierto.
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept 2024------
17 sept 2024------
16 sept 2024------
13 sept 202416,3416,3416,3416,3416,34-
12 sept 202416,3116,3116,3116,3116,31-
11 sept 202416,3116,3116,3116,3116,31-
10 sept 202416,3416,3416,3416,3416,34-
09 sept 202416,3516,3516,3516,3516,35-
06 sept 202416,3016,3016,3016,3016,30-
05 sept 202416,2816,2816,2816,2816,28-
04 sept 202416,2916,2916,2916,2916,29-
03 sept 202416,3116,3116,3116,3116,31-
02 sept 202416,2916,2916,2916,2916,29-
30 ago 202416,3116,3116,3116,3116,31-
29 ago 202416,2916,2916,2916,2916,29-
28 ago 202416,2716,2716,2716,2716,27-
27 ago 202416,2116,2116,2116,2116,21-
26 ago 202416,2116,2116,2116,2116,21-
23 ago 202416,1916,1916,1916,1916,19-
22 ago 202416,2016,2016,2016,2016,20-
21 ago 202416,1716,1716,1716,1716,17-
20 ago 202416,1616,1616,1616,1616,16-
19 ago 202416,1716,1716,1716,1716,17-
16 ago 202416,1716,1716,1716,1716,17-
15 ago 202416,1716,1716,1716,1716,17-
14 ago 202416,1016,1016,1016,1016,10-
13 ago 2024------
12 ago 202416,0816,0816,0816,0816,08-
09 ago 202416,0716,0716,0716,0716,07-
08 ago 202416,0416,0416,0416,0416,04-
07 ago 202416,0316,0316,0316,0316,03-
06 ago 202415,9815,9815,9815,9815,98-
05 ago 202415,9415,9415,9415,9415,94-
02 ago 202416,0916,0916,0916,0916,09-
01 ago 202416,1916,1916,1916,1916,19-
31 jul 202416,1816,1816,1816,1816,18-
30 jul 202416,1516,1516,1516,1516,15-
29 jul 202416,1316,1316,1316,1316,13-
26 jul 202416,1116,1116,1116,1116,11-
25 jul 202416,1016,1016,1016,1016,10-
24 jul 202416,1316,1316,1316,1316,13-
23 jul 2024------
22 jul 202416,0816,0816,0816,0816,08-
19 jul 202416,0716,0716,0716,0716,07-
18 jul 202416,0716,0716,0716,0716,07-
17 jul 202416,0416,0416,0416,0416,04-
16 jul 202416,0716,0716,0716,0716,07-
15 jul 202416,0616,0616,0616,0616,06-
12 jul 202416,0416,0416,0416,0416,04-
11 jul 202416,0416,0416,0416,0416,04-
10 jul 202415,9915,9915,9915,9915,99-
09 jul 202415,9715,9715,9715,9715,97-
08 jul 202415,9815,9815,9815,9815,98-
05 jul 202415,9515,9515,9515,9515,95-
04 jul 202415,9515,9515,9515,9515,95-
03 jul 202415,9415,9415,9415,9415,94-
02 jul 202415,9015,9015,9015,9015,90-
01 jul 202415,9015,9015,9015,9015,90-
28 jun 202415,8815,8815,8815,8815,88-
27 jun 202415,8815,8815,8815,8815,88-
26 jun 202415,9115,9115,9115,9115,91-
25 jun 202415,8615,8615,8615,8615,86-
24 jun 202415,8515,8515,8515,8515,85-
21 jun 202415,8615,8615,8615,8615,86-
20 jun 202415,8715,8715,8715,8715,87-
19 jun 202415,8415,8415,8415,8415,84-
18 jun 202415,8315,8315,8315,8315,83-
17 jun 202415,7815,7815,7815,7815,78-
14 jun 202415,8015,8015,8015,8015,80-
13 jun 202415,8715,8715,8715,8715,87-
12 jun 202415,8715,8715,8715,8715,87-
11 jun 202415,8315,8315,8315,8315,83-
10 jun 202415,8715,8715,8715,8715,87-
07 jun 202415,8615,8615,8615,8615,86-
06 jun 202415,7715,7715,7715,7715,77-
05 jun 202415,7715,7715,7715,7715,77-
04 jun 202415,7615,7615,7615,7615,76-
03 jun 202415,7515,7515,7515,7515,75-
31 may 202415,7215,7215,7215,7215,72-
30 may 202415,7215,7215,7215,7215,72-
29 may 202415,7315,7315,7315,7315,73-
28 may 202415,7515,7515,7515,7515,75-
27 may 202415,7515,7515,7515,7515,75-
24 may 202415,7415,7415,7415,7415,74-
23 may 202415,7515,7515,7515,7515,75-
22 may 202415,7615,7615,7615,7615,76-
21 may 202415,7615,7615,7615,7615,76-
20 may 202415,7515,7515,7515,7515,75-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...