Mercados españoles cerrados en 7 hrs 29 min

Substrate AI S.A. (SAI.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,0850-0,0900 (-7,66%)
A partir del 09:30AM CEST. Mercado abierto.
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ago 20221,19501,19501,08501,08501,08503037
17 ago 20221,22001,23501,08001,17501,175022.281
16 ago 20221,12001,22001,12001,19001,19003950
15 ago 20221,22001,22001,10001,10001,10001095
12 ago 20221,22001,24001,20001,20001,20002665
11 ago 20221,29501,30001,20001,20001,200013.531
10 ago 20221,31001,31001,23001,31001,31004729
09 ago 20221,29001,29001,27501,29001,2900220
08 ago 20221,26001,33001,26001,29001,290011.751
05 ago 20221,29001,29001,22001,26001,26001790
04 ago 20221,29001,29001,26001,27001,2700523
03 ago 20221,30001,30001,28001,28001,28008706
02 ago 20221,30001,30001,17501,28001,280018.872
01 ago 20221,30001,36001,25001,26001,26004060
29 jul 20221,46001,46001,32001,32001,32009166
28 jul 20221,46001,46001,37001,43001,43006645
27 jul 20221,54001,54001,44001,44001,44007286
26 jul 20221,47001,56001,47001,54001,540033.435
25 jul 20221,46001,46001,46001,46001,46001004
22 jul 20221,45001,45001,45001,45001,45005045
21 jul 20221,44001,44001,44001,44001,4400305
20 jul 20221,45001,45001,45001,45001,4500542
19 jul 20221,45001,45001,45001,45001,45003952
18 jul 20221,49001,49001,45001,45001,45007580
15 jul 20221,55001,55001,55001,55001,55007031
14 jul 20221,57001,57001,55001,55001,550014.387
13 jul 20221,57001,57001,57001,57001,57004981
12 jul 20221,56001,56001,56001,56001,56003909
11 jul 20221,55001,55001,55001,55001,5500432
08 jul 20221,57001,57001,57001,57001,57006947
07 jul 20221,55001,55001,55001,55001,55006033
06 jul 20221,55001,55001,54001,54001,54004273
05 jul 20221,55001,55001,55001,55001,55002500
04 jul 20221,55001,55001,55001,55001,55006071
01 jul 20221,55001,55001,55001,55001,550010.090
30 jun 20221,55001,55001,55001,55001,55009725
29 jun 20221,59001,59001,55001,55001,550011.391
28 jun 20221,51001,55001,51001,55001,55003914
27 jun 20221,47001,47001,47001,47001,47007600
24 jun 20221,35001,41001,35001,41001,410021.281
23 jun 20221,23001,29001,23001,29001,290012.064
22 jun 20221,29001,29001,23001,23001,230017.908
21 jun 20221,41001,41001,35001,35001,35007406
20 jun 20221,55001,55001,48001,48001,48009258
17 jun 20221,71001,71001,63001,63001,63008492
16 jun 20221,75001,75001,75001,75001,75007283
15 jun 20221,75001,75001,75001,75001,750016.171
14 jun 20221,84001,84001,84001,84001,84005512
13 jun 20221,88001,88001,88001,88001,88005925
10 jun 20221,91001,95001,91001,95001,950021.226
09 jun 20221,86001,91001,86001,91001,910017.555
08 jun 20221,78001,85001,78001,85001,850015.827
07 jun 20221,71001,71001,71001,71001,710034.571
06 jun 20221,56001,63001,56001,63001,630026.811
03 jun 20221,60001,60001,56001,56001,5600207.192
02 jun 20221,72001,72001,64001,64001,640025.290
01 jun 20221,90001,90001,81001,81001,810068.462
31 may 20221,90001,99001,90001,99001,9900142.348
30 may 20221,90001,90001,81001,81001,810013.788
27 may 20222,08002,08001,98001,98001,980036.698
26 may 20222,28002,28002,18002,18002,180017.884
25 may 20222,50002,50002,38002,38002,38006839
24 may 20222,74002,74002,62002,62002,620079.128
23 may 20222,92002,92002,82002,82002,820049.329
20 may 20223,22003,22003,06003,06003,060015.603
19 may 20223,54003,54003,38003,38003,38007720
18 may 20223,90003,90003,72003,72003,72008983
17 may 20224,30004,30004,10004,10004,100054.410
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.