Mercados españoles cerrados en 4 hrs 11 min
IBEX 35
10.109,60 +51,40 (+0,51%) Euro Stoxx 50
4.411,71 +29,24 (+0,67%) Dólar/Euro
1,0897 +0,0004 (+0,03%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.056,40 -0,80 (-0,04%) Bitcoin EUR
35.392,20 +630,83 (+1,81%)
Chamonix Capital Sicav S.A. (S3247.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 07:15AM CET. Mercado abierto.
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | - | - | - | - | - | - |
| 30 nov 2023 | - | - | - | - | - | - |
| 29 nov 2023 | - | - | - | - | - | - |
| 28 nov 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 27 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 24 nov 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 23 nov 2023 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 22 nov 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 21 nov 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 20 nov 2023 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 17 nov 2023 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 16 nov 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 15 nov 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 14 nov 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 13 nov 2023 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
| 10 nov 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 09 nov 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 08 nov 2023 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 07 nov 2023 | - | - | - | - | - | - |
| 06 nov 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 03 nov 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
| 02 nov 2023 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 01 nov 2023 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 31 oct 2023 | - | - | - | - | - | - |
| 30 oct 2023 | - | - | - | - | - | - |
| 27 oct 2023 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 26 oct 2023 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 25 oct 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 24 oct 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 23 oct 2023 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
| 20 oct 2023 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| 19 oct 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 18 oct 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 17 oct 2023 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 16 oct 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 13 oct 2023 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 12 oct 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 11 oct 2023 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 10 oct 2023 | - | - | - | - | - | - |
| 09 oct 2023 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 06 oct 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 05 oct 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 04 oct 2023 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 03 oct 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 02 oct 2023 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 29 sept 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 28 sept 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 27 sept 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 26 sept 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 25 sept 2023 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 22 sept 2023 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
| 21 sept 2023 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
| 20 sept 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
| 19 sept 2023 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 18 sept 2023 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 15 sept 2023 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 14 sept 2023 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 13 sept 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 12 sept 2023 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 11 sept 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 08 sept 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 07 sept 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 06 sept 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 05 sept 2023 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 04 sept 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 01 sept 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 31 ago 2023 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 30 ago 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 29 ago 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 28 ago 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 25 ago 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 24 ago 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 23 ago 2023 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 22 ago 2023 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 21 ago 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 18 ago 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 17 ago 2023 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 16 ago 2023 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 15 ago 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 14 ago 2023 | - | - | - | - | - | - |
| 11 ago 2023 | - | - | - | - | - | - |
| 10 ago 2023 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 09 ago 2023 | - | - | - | - | - | - |
| 08 ago 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 07 ago 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 04 ago 2023 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| 03 ago 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 02 ago 2023 | - | - | - | - | - | - |
| 01 ago 2023 | - | - | - | - | - | - |
| 31 jul 2023 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 28 jul 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 27 jul 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 26 jul 2023 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 25 jul 2023 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 24 jul 2023 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
| 21 jul 2023 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 20 jul 2023 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 19 jul 2023 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
| 18 jul 2023 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
| 17 jul 2023 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.