Mercados españoles abiertos en 6 hrs 2 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2100-0,0040 (-1,87%)
Al cierre: 05:44PM CET
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 nov 20230,22000,22400,21900,22000,220093.289
03 nov 20230,22300,23500,22000,22000,2200607.698
02 nov 20230,22500,22800,22000,22000,2200163.159
01 nov 20230,22800,22800,21800,22400,2240302.452
31 oct 20230,23200,23200,22200,22300,2230166.913
30 oct 20230,22600,23000,22400,22800,2280140.452
27 oct 20230,24200,24200,22400,22600,2260913.968
26 oct 20230,24500,25800,23300,23500,2350796.580
25 oct 20230,23800,25400,22700,25000,25001.513.423
24 oct 20230,24000,24300,23300,24300,2430220.702
23 oct 20230,24000,24000,23000,23700,2370176.894
20 oct 20230,23400,24300,23100,24000,2400404.600
19 oct 20230,23000,23800,22300,23500,2350222.554
18 oct 20230,23900,23900,23000,23000,2300165.549
17 oct 20230,23300,24000,23300,23700,237062.992
16 oct 20230,23200,24500,23200,23600,2360477.342
13 oct 20230,22500,23400,22500,23000,2300348.492
12 oct 20230,22500,23800,21600,22900,2290509.297
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...