Mercados españoles cerrados en 6 hrs 3 min

Kersio Capital Sicav SA (S3652.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,43-1,70 (-5,81%)
A partir del 12:00PM CET. Mercado abierto.
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 2023------
07 dic 2023------
06 dic 2023------
05 dic 2023------
04 dic 2023------
01 dic 2023------
30 nov 2023------
29 nov 2023------
28 nov 2023------
27 nov 202327,5027,5027,5027,7727,77181
24 nov 202327,5627,5627,5627,5627,56-
23 nov 202327,5027,5027,5027,5027,50-
22 nov 202327,4827,4827,4827,4827,48-
21 nov 202327,3727,3727,3727,3727,37-
20 nov 202327,5027,5027,5027,5027,50-
17 nov 202327,5427,5427,5427,5427,54-
16 nov 202327,2627,2627,2627,2627,26-
15 nov 202327,1227,1227,1227,1227,12-
14 nov 202327,1327,1327,1327,1327,13-
13 nov 202326,9826,9826,9826,9826,98-
10 nov 202327,0227,0227,0227,0227,02-
09 nov 202326,9526,9526,9526,9526,95-
08 nov 202326,9526,9526,9526,9526,95-
07 nov 202326,9826,9826,9826,9826,98-
06 nov 202326,5226,5226,5226,5226,52-
03 nov 202326,5226,5226,5226,5226,52-
02 nov 202326,2726,2726,2726,2726,27-
01 nov 202326,0626,0626,0626,0626,06-
31 oct 202326,1826,1826,1826,1826,18-
30 oct 202326,3426,3426,3426,3426,34-
27 oct 202326,4526,4526,4526,4526,45-
26 oct 202326,4826,4826,4826,4826,48-
25 oct 202326,6326,6326,6326,6326,63-
24 oct 202326,9326,9326,9326,9326,93-
23 oct 202327,1627,1627,1627,1627,16-
20 oct 202327,3827,3827,3827,3827,38-
19 oct 202327,4127,4127,4127,4127,41-
18 oct 202327,3627,3627,3627,3627,36-
17 oct 202327,4327,4327,4327,4327,43-
16 oct 202327,4327,4327,4327,4327,43-
13 oct 202327,3627,3627,3627,3627,36-
12 oct 202327,1127,1127,1127,1127,11-
11 oct 202327,0727,0727,0727,0727,07-
10 oct 202326,8826,8826,8826,8826,88-
09 oct 2023------
06 oct 202326,8226,8226,8226,8226,82-
05 oct 202327,2227,2227,2227,2227,22-
04 oct 202327,3027,3027,3027,3027,30-
03 oct 202327,2827,2827,2827,2827,28-
02 oct 202327,1727,1727,1727,1727,17-
29 sept 202327,5827,5827,5827,5827,58-
28 sept 202327,3227,3227,3227,3227,32-
27 sept 202327,3827,3827,3827,3827,38-
26 sept 202327,5827,5827,5827,5827,58-
25 sept 202327,5827,5827,5827,5827,58-
22 sept 202327,5127,5127,5127,5127,51-
21 sept 202327,5127,5127,5127,5127,51-
20 sept 202327,6227,6227,6227,6227,62-
19 sept 202327,7527,7527,7527,7527,75-
18 sept 202327,3327,3327,3327,3327,33-
15 sept 202327,3727,3727,3727,3727,37-
14 sept 2023------
13 sept 202327,2527,2527,2527,2527,25-
12 sept 202327,0827,0827,0827,0827,08-
11 sept 202327,1027,1027,1027,1027,10-
08 sept 202327,1527,1527,1527,1527,15-
07 sept 202327,2627,2627,2627,2627,26-
06 sept 202327,2827,2827,2827,2827,28-
05 sept 202327,1727,1727,1727,1727,17-
04 sept 202327,1827,1827,1827,1827,18-
01 sept 202327,2927,2927,2927,2927,29-
31 ago 202327,0227,0227,0227,0227,02-
30 ago 202326,8726,8726,8726,8726,87-
29 ago 202326,7626,7626,7626,7626,76-
28 ago 202326,8426,8426,8426,8426,84-
25 ago 202326,7226,7226,7226,7226,72-
24 ago 202326,6926,6926,6926,6926,69-
23 ago 202326,7326,7326,7326,7326,73-
22 ago 202326,9026,9026,9026,9026,90-
21 ago 202327,1027,1027,1027,1027,10-
18 ago 202327,3627,3627,3627,3627,36-
17 ago 202327,2727,2727,2727,2727,27-
16 ago 202327,2727,2727,2727,2727,27-
15 ago 202327,3027,3027,3027,3027,30-
14 ago 202327,3327,3327,3327,3327,33-
11 ago 202327,2527,2527,2527,2527,25-
10 ago 202327,1727,1727,1727,1727,17-
09 ago 202327,0327,0327,0327,0327,03-
08 ago 202327,1327,1327,1327,1327,13-
07 ago 202327,3427,3427,3427,3427,34-
04 ago 202327,5227,5227,5227,5227,52-
03 ago 202327,5927,5927,5927,5927,59-
02 ago 202327,5327,5327,5327,5327,53-
01 ago 202327,6827,6827,6827,6827,68-
31 jul 202327,4927,4927,4927,4927,49-
28 jul 202327,4927,4927,4927,4927,49-
27 jul 202327,3527,3527,3527,3527,35-
26 jul 202327,2827,2827,2827,2827,28-
25 jul 202327,1827,1827,1827,1827,18-
24 jul 202327,0927,0927,0927,0927,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...