Mercados españoles cerrados

Astanes Inversiones SICAV (S3388.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,73-0,03 (-0,15%)
Al cierre: 03:26PM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202418,7018,7018,7018,7018,70-
13 may 202418,6618,6618,6618,6618,66-
10 may 202418,6718,6718,6718,6718,67-
09 may 202418,5918,5918,5918,5918,59-
08 may 202418,5218,5218,5218,5218,52-
07 may 202418,4218,4218,4218,4218,42-
06 may 202418,4118,4118,4118,4118,41-
03 may 202418,5218,5218,5218,5218,52-
02 may 202418,5018,5018,5018,5018,50-
30 abr 202418,3418,3418,3418,3418,34-
29 abr 202418,4118,4118,4118,4118,41-
26 abr 202418,4218,4218,4218,4218,42-
25 abr 202418,3218,3218,3218,3218,32-
24 abr 202418,2418,2418,2418,2418,24-
23 abr 202418,3218,3218,3218,3218,32-
22 abr 202418,2918,2918,2918,2918,29-
19 abr 202418,3718,3718,3718,3718,37-
18 abr 202418,4818,4818,4818,4818,48-
17 abr 202418,5318,5318,5318,5318,53-
16 abr 202418,5518,5518,5518,5518,55-
15 abr 202418,5518,5518,5518,5518,55-
12 abr 202418,5618,5618,5618,5618,56-
11 abr 202418,5918,5918,5918,5918,59-
10 abr 202418,5618,5618,5618,5618,56-
09 abr 202418,5818,5818,5818,5818,58-
08 abr 202418,5918,5918,5918,5918,59-
05 abr 202418,5718,5718,5718,5718,57-
04 abr 202418,6318,6318,6318,6318,63-
03 abr 202418,6018,6018,6018,6018,60-
02 abr 202418,5518,5518,5518,5518,55-
28 mar 202418,5418,5418,5418,5418,54-
27 mar 202418,5618,5618,5618,5618,56-
26 mar 202418,5618,5618,5618,5618,56-
25 mar 202418,4118,4118,4118,4118,41-
22 mar 202418,3818,3818,3818,3818,38-
21 mar 202418,3518,3518,3518,3518,35-
20 mar 202418,3018,3018,3018,3018,30-
19 mar 202418,3518,3518,3518,3518,35-
18 mar 202418,3718,3718,3718,3718,37-
15 mar 202418,3818,3818,3818,3818,38-
14 mar 202418,2918,2918,2918,2918,29-
13 mar 202418,3518,3518,3518,3518,35-
12 mar 202418,3618,3618,3618,3618,36-
11 mar 202418,2718,2718,2718,2718,27-
08 mar 202418,2118,2118,2118,2118,21-
07 mar 202418,2718,2718,2718,2718,27-
06 mar 202418,2518,2518,2518,2518,25-
05 mar 202418,1718,1718,1718,1718,17-
04 mar 202418,1418,1418,1418,1418,14-
01 mar 202418,1718,1718,1718,1718,17-
29 feb 202418,1518,1518,1518,1518,15-
28 feb 202418,1918,1918,1918,1918,19-
27 feb 202418,1618,1618,1618,1618,16-
26 feb 202418,0018,0018,0018,0018,00-
23 feb 202418,0218,0218,0218,0218,02-
22 feb 202418,0718,0718,0718,0718,07-
21 feb 202418,0818,0818,0818,0818,08-
20 feb 202418,0718,0718,0718,0718,07-
19 feb 202418,0218,0218,0218,0218,02-
16 feb 202417,9617,9617,9617,9617,96-
15 feb 202418,0918,0918,0918,0918,09-
14 feb 202418,0318,0318,0318,0318,03-
13 feb 202417,9917,9917,9917,9917,99-
12 feb 202418,0018,0018,0018,0018,00-
09 feb 202417,9717,9717,9717,9717,97-
08 feb 202417,9217,9217,9217,9217,92-
07 feb 202417,9517,9517,9517,9517,95-
06 feb 202417,8717,8717,8717,8717,87-
05 feb 202417,8817,8817,8817,8817,88-
02 feb 202417,9117,9117,9117,9117,91-
01 feb 202417,9217,9217,9217,9217,92-
31 ene 202417,8717,8717,8717,8717,87-
30 ene 202417,8517,8517,8517,8517,85-
29 ene 202417,7917,7917,7917,7917,79-
26 ene 202417,6817,6817,6817,6817,68-
25 ene 202417,6817,6817,6817,6817,68-
24 ene 2024------
23 ene 2024------
22 ene 202417,4617,4617,4617,4617,46-
19 ene 202417,5617,5617,5617,5617,56-
18 ene 202417,5717,5717,5717,5717,57-
17 ene 202417,6017,6017,6017,6017,60-
16 ene 202417,5417,5417,5417,5417,54-
15 ene 202417,5517,5517,5517,5517,55-
12 ene 202417,5517,5517,5517,5517,55-
11 ene 202417,5617,5617,5617,5617,56-
10 ene 202417,5117,5117,5117,5117,51-
09 ene 202417,5217,5217,5217,5217,52-
08 ene 202417,5417,5417,5417,5417,54-
05 ene 202417,6217,6217,6217,6217,62-
04 ene 202417,6517,6517,6517,6517,65-
03 ene 202417,6717,6717,6717,6717,67-
02 ene 202417,6517,6517,6517,6517,65-
29 dic 202317,6217,6217,6217,6217,62-
28 dic 202317,5917,5917,5917,5917,59-
27 dic 202317,5917,5917,5917,5917,59-
22 dic 202317,6017,6017,6017,6017,60-
21 dic 202317,5717,5717,5717,5717,57-
20 dic 202317,5817,5817,5817,5817,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...