Mercados españoles cerrados en 2 hrs

Astanes Inversiones SICAV (S3388.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,89-0,03 (-0,17%)
A partir del 03:26PM CEST. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2024------
10 jun 202418,8718,8718,8718,8718,87-
07 jun 202418,7118,7118,7118,7118,71-
06 jun 202418,7518,7518,7518,7518,75-
05 jun 202418,7018,7018,7018,7018,70-
04 jun 202418,7018,7018,7018,7018,70-
03 jun 202418,7318,7318,7318,7318,73-
31 may 2024------
30 may 2024------
29 may 202418,8018,8018,8018,8018,80-
28 may 202418,7918,7918,7918,7918,79-
27 may 202418,8218,8218,8218,8218,82-
24 may 202418,8418,8418,8418,8418,84-
23 may 202418,8618,8618,8618,8618,86-
22 may 202418,8318,8318,8318,8318,83-
21 may 202418,8418,8418,8418,8418,84-
20 may 202418,8218,8218,8218,8218,82-
17 may 202418,7218,7218,7218,7218,72-
16 may 202418,7318,7318,7318,7318,73-
15 may 202418,7318,7318,7318,7318,73-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...