Mercados españoles cerrados

Substrate Artificial Inteligence, S.A. (SAI.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1566-0,0030 (-1,88%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20240,15800,16000,15300,15660,15661.119.226
18 jul 20240,16380,16960,15760,15940,15941.983.544
17 jul 20240,15800,16000,14500,15160,15162.085.390
16 jul 20240,16580,16900,15280,15820,15822.716.333
15 jul 20240,15000,16600,14680,16200,16203.642.156
12 jul 20240,14900,16960,14680,14900,14903.718.058
11 jul 20240,14880,14960,14420,14600,1460176.051
10 jul 20240,14860,14860,14500,14800,148043.362
09 jul 20240,14520,15100,14520,14900,1490163.218
08 jul 20240,14900,15140,14300,14880,1488361.678
05 jul 20240,14860,15140,14860,14900,1490208.784
04 jul 20240,14900,15200,14820,14860,1486766.766
03 jul 20240,15060,15100,14900,15100,1510154.160
02 jul 20240,15100,15200,14740,15100,1510424.698
01 jul 20240,14300,15100,14300,14740,1474614.672
28 jun 20240,14540,15080,14400,14400,1440173.889
27 jun 20240,15460,15460,14300,14900,1490372.428
26 jun 20240,15500,15700,15240,15300,1530185.043
25 jun 20240,15280,15580,15160,15300,1530122.336
24 jun 20240,15480,15480,15000,15160,151676.786
21 jun 20240,15000,15600,15000,15100,1510655.107
20 jun 20240,15380,15380,15000,15000,1500194.591
19 jun 20240,15300,15400,14940,15240,1524214.947
18 jun 20240,14940,15400,14900,15160,1516415.646
17 jun 20240,15100,15300,14960,14960,1496131.841
14 jun 20240,14600,15400,14600,14920,1492348.208
13 jun 20240,14520,14900,14520,14860,1486115.739
12 jun 20240,14500,14900,14500,14800,1480163.696
11 jun 20240,14900,14900,14400,14500,145070.890
10 jun 20240,14500,14860,14140,14740,1474178.434
07 jun 20240,15380,15400,14500,14500,1450688.012
06 jun 20240,14740,15300,14700,15300,1530366.927
05 jun 20240,15280,15280,14640,14700,1470202.201
04 jun 20240,15140,15200,14940,15200,1520324.319
03 jun 20240,15540,15800,15100,15100,1510586.252
31 may 20240,15860,15900,15500,15520,1552164.689
30 may 20240,15880,16100,15600,15800,1580296.406
29 may 20240,16300,16320,15700,15720,1572198.541
28 may 20240,16080,16400,15760,16200,1620347.766
27 may 20240,16600,16600,16000,16200,1620247.002
24 may 20240,16740,16740,16200,16620,1662262.052
23 may 20240,16200,17760,16000,16700,16701.485.218
22 may 20240,15800,15940,15600,15940,1594255.605
21 may 20240,15500,15960,15400,15580,1558281.143
20 may 20240,15940,15960,15560,15620,1562194.647
17 may 20240,15800,16280,15600,15960,1596453.990
16 may 20240,16280,16300,15840,15920,1592256.663
15 may 20240,16200,16360,15600,16280,1628920.334
14 may 20240,16020,16480,16000,16200,1620514.744
13 may 20240,15760,16220,15700,15900,1590358.105
10 may 20240,15980,16180,15800,16000,1600316.519
09 may 20240,16320,16320,15700,16120,1612374.602
08 may 20240,16300,16660,16000,16000,1600495.348
07 may 20240,16200,16700,15920,16600,1660491.573
06 may 20240,16000,16600,15920,16000,1600201.532
03 may 20240,16000,16860,15600,15900,1590723.132
02 may 20240,16180,16200,15800,16080,1608352.239
30 abr 20240,16960,16960,15900,16120,1612711.038
29 abr 20240,16940,16940,16200,16200,1620349.108
26 abr 20240,16740,16940,16540,16820,1682337.012
25 abr 20240,17400,17400,16400,16800,1680516.744
24 abr 20240,16940,17700,16800,17400,1740566.793
23 abr 20240,16560,16960,16520,16900,1690309.500
22 abr 20240,16520,16960,16520,16960,1696103.757
19 abr 20240,17000,17240,16300,16800,1680536.397
18 abr 20240,17600,17600,16900,17280,1728358.689
17 abr 20240,17120,18000,17100,17600,1760231.065
16 abr 20240,17300,17780,17100,17220,1722237.970
15 abr 20240,18200,18200,17300,17960,1796307.133
12 abr 20240,19160,19160,17600,18000,1800555.593
11 abr 20240,19900,21300,18620,19000,19002.296.393
10 abr 20240,18260,19260,17440,18660,18661.028.178
09 abr 20240,17720,18300,17100,18260,1826498.288
08 abr 20240,17200,17800,17000,17320,1732363.536
05 abr 20240,17300,17800,16520,16920,1692407.079
04 abr 20240,17100,17700,17020,17200,1720522.542
03 abr 20240,16700,17680,16680,17100,1710317.232
02 abr 20240,17000,17400,15800,16200,1620390.174
28 mar 20240,18100,18500,17000,17000,1700684.682
27 mar 20240,17400,17700,17150,17700,1770459.885
26 mar 20240,17900,17900,17150,17150,1715189.799
25 mar 20240,17700,18200,17000,17600,1760522.015
22 mar 20240,19300,19300,17600,17700,1770665.994
21 mar 20240,18900,19200,18100,18900,1890595.954
20 mar 20240,19200,19200,17550,19200,1920500.528
19 mar 20240,20100,20100,19200,19200,1920188.486
18 mar 20240,19950,19950,19400,19700,1970178.631
15 mar 20240,20000,20300,19500,19600,1960578.126
14 mar 20240,20000,20500,19900,20300,2030184.756
13 mar 20240,20300,20400,19700,20000,2000627.420
12 mar 20240,20600,21600,20000,20600,2060849.763
11 mar 20240,20800,21300,20300,21000,210099.691
08 mar 20240,20300,20800,19900,20800,20801.250.539
07 mar 20240,21000,21000,20300,20300,2030382.824
06 mar 20240,20500,21400,20500,21000,2100218.317
05 mar 20240,21000,21000,20300,20800,2080157.283
04 mar 20240,21800,21800,20700,21000,2100250.554
01 mar 20240,20500,21800,20500,21400,2140314.703
29 feb 20240,21300,21300,20400,20400,2040491.107
28 feb 20240,21700,21900,20700,20700,2070552.215
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...