Mercados españoles cerrados en 1 hr 32 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1760-0,0010 (-0,56%)
A partir del 02:11PM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,18100,18500,17150,17600,1760482.928
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
27 feb 20240,21700,22200,21000,21400,21402.886.009
26 feb 20240,21700,23000,21500,21900,2190644.893
23 feb 20240,21400,22500,21000,21300,2130533.982
22 feb 20240,25000,25000,21500,21500,21503.702.264
21 feb 20240,21200,25700,20700,25400,25405.119.853
20 feb 20240,20700,21700,20100,21200,21201.129.854
19 feb 20240,20000,20700,20000,20600,2060142.504
16 feb 20240,20900,21400,20000,20000,2000382.609
15 feb 20240,20400,21600,20400,20900,2090430.244
14 feb 20240,19800,20600,19700,20400,2040180.370
13 feb 20240,19800,20600,19800,20400,204049.695
12 feb 20240,20600,20600,20000,20600,2060359.602
09 feb 20240,20500,20700,19650,20400,2040476.498
08 feb 20240,20900,20900,19500,20500,2050414.833
07 feb 20240,20400,20700,20100,20400,2040162.237
06 feb 20240,20800,21000,20300,20600,2060318.529
05 feb 20240,21500,21500,20100,20800,2080270.583
02 feb 20240,21000,21700,20500,20900,2090640.050
01 feb 20240,21300,21700,20900,20900,2090166.529
31 ene 20240,21100,21700,20800,20800,2080339.799
30 ene 20240,20500,21900,20200,21700,2170731.038
29 ene 20240,21600,21900,20200,20800,2080531.220
26 ene 20240,21700,21800,21200,21200,2120246.566
25 ene 20240,21800,21800,21300,21400,2140198.536
24 ene 20240,21800,22200,21200,21800,2180351.453
23 ene 20240,21900,22000,21200,21600,2160146.199
22 ene 20240,21800,22500,21200,21600,2160312.131
19 ene 20240,22300,22500,21500,21800,2180375.025
18 ene 20240,22000,22600,21400,22400,2240140.717
17 ene 20240,22400,22800,22000,22000,2200215.301
16 ene 20240,22900,22900,22200,22500,2250207.911
15 ene 20240,22400,22700,22100,22500,2250444.691
12 ene 20240,23200,23200,22400,22900,2290670.249
11 ene 20240,23700,23700,23000,23500,2350797.135
10 ene 20240,23900,24000,23300,23500,2350444.463
09 ene 20240,24800,24800,23300,23600,2360915.193
08 ene 20240,25800,25800,24300,24800,2480405.549
05 ene 20240,26200,26500,24500,25300,2530912.395
04 ene 20240,23700,27900,23600,26300,26302.797.858
03 ene 20240,23200,23600,23200,23200,2320261.094
02 ene 20240,23100,23700,22800,23600,2360616.384
29 dic 20230,23400,23600,22500,22700,2270952.769
28 dic 20230,23700,23800,22500,23300,2330870.434
27 dic 20230,24700,24900,24000,24000,2400235.264
22 dic 20230,25000,25400,23600,24600,2460437.208
21 dic 20230,24800,26500,23900,24200,24202.177.427
20 dic 20230,32000,32500,24500,24500,24503.196.771
19 dic 20230,25800,31200,25500,30900,30906.444.377
18 dic 20230,22800,23800,22300,23800,2380341.451
15 dic 20230,22800,22800,22200,22600,2260201.864
14 dic 20230,22400,22800,22200,22800,2280113.008
13 dic 20230,23400,23500,22200,22900,2290202.981
12 dic 20230,23300,23400,22600,23400,2340143.509
11 dic 20230,23200,23700,22000,22800,2280562.262
08 dic 20230,23200,23200,22900,23200,2320255.500
07 dic 20230,24000,24000,23100,23100,2310120.931
06 dic 20230,24000,24000,23400,23900,2390132.721
05 dic 20230,24000,24200,23200,23700,2370483.385
04 dic 20230,23000,23800,23000,23100,2310139.447
01 dic 20230,23900,24000,23100,23300,2330385.408
30 nov 20230,23800,24400,23400,23400,2340304.128
29 nov 20230,24400,24400,23400,23800,2380293.500
28 nov 20230,23500,24900,22800,24400,2440807.360
27 nov 20230,24700,24700,23100,23500,2350640.094
24 nov 20230,24800,26700,23600,24200,24202.178.290
23 nov 20230,26300,26300,22900,25000,25001.733.485
22 nov 20230,24700,26900,24700,25600,25602.370.794
21 nov 20230,20500,24700,20500,24300,24303.315.534
20 nov 20230,20600,20600,19900,20300,2030211.356
17 nov 20230,20000,20700,19900,20100,2010115.124
16 nov 20230,20000,20300,19650,20200,2020217.535
15 nov 20230,20600,20600,19300,20000,2000343.666
14 nov 20230,20500,20800,20300,20300,203094.370
13 nov 20230,21000,21200,20400,20400,2040465.838
10 nov 20230,21600,21600,19250,20900,2090758.553
09 nov 20230,21900,22200,21000,21300,2130543.114
08 nov 20230,22500,22500,21800,21900,2190203.209
07 nov 20230,22100,23000,22000,22000,2200574.359
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...