SAI.MC - Substrate AI S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 20230,31000,34200,30800,33700,33701.708.965
06 jun 20230,31400,31900,30500,30900,3090486.157
05 jun 20230,31900,31900,30400,30400,3040435.163
02 jun 20230,31800,32900,29500,31600,3160900.884
01 jun 20230,32000,32000,30300,30800,3080517.145
31 may 20230,31500,33800,30800,31200,3120558.160
30 may 20230,33000,33100,30300,30800,3080870.970
29 may 20230,36400,37900,33000,33100,33101.246.192
26 may 20230,36700,38600,34000,34100,34101.590.442
25 may 20230,33000,36000,30600,36000,36001.417.092
24 may 20230,29800,34400,29700,32600,32601.884.581
23 may 20230,29500,30800,29000,29000,2900561.766
22 may 20230,31400,32400,29500,30100,3010670.508
19 may 20230,32100,32800,29000,31000,3100754.763
18 may 20230,35000,35100,31500,32000,32001.123.345
17 may 20230,36000,37000,33500,34600,3460530.752
16 may 20230,38000,38900,36000,36200,3620339.942
15 may 20230,38500,38700,37300,37600,3760278.669
12 may 20230,37800,40800,37800,39100,3910481.855
11 may 20230,37600,39800,36500,38500,3850524.196
10 may 20230,39500,42500,37400,37500,3750921.057
09 may 20230,36200,41000,36100,40700,4070583.769
08 may 20230,36400,38700,36100,36800,3680475.578
05 may 20230,36800,39000,34400,36500,3650823.372
04 may 20230,40000,41800,35500,36000,3600964.951
03 may 20230,33500,37800,33500,37800,3780940.730
02 may 20230,32000,33400,31200,32900,3290217.219
28 abr 20230,33400,33500,31200,31300,3130217.600
27 abr 20230,32600,34800,31100,32700,3270469.382
26 abr 20230,37200,37700,32000,33300,3330555.320
25 abr 20230,37000,38800,35400,36600,3660714.783
24 abr 20230,29900,36800,29900,35400,35401.326.689
21 abr 20230,32300,32900,27500,29800,2980492.137
20 abr 20230,34500,34500,31900,31900,3190333.017
19 abr 20230,37300,37300,33500,34000,3400578.899
18 abr 20230,36400,38000,33800,36100,36101.200.580
17 abr 20230,37900,38800,35800,36800,3680349.599
14 abr 20230,40500,41500,37000,37000,3700927.971
13 abr 20230,40300,42400,39100,39700,3970558.338
12 abr 20230,40000,42800,39000,39000,3900669.043
11 abr 20230,43000,44900,39300,40200,40201.141.352
06 abr 20230,48000,48100,40400,42000,42001.563.196
05 abr 20230,50800,50800,47000,47200,4720239.446
04 abr 20230,49000,50800,47000,49100,4910638.635
03 abr 20230,49100,51400,46500,48300,4830624.213
31 mar 20230,57000,58000,47500,48300,48301.581.924
30 mar 20230,54200,57200,53000,54200,54201.382.333
29 mar 20230,50400,53000,49500,52800,52801.031.495
28 mar 20230,48000,51600,45100,49800,49801.196.995
27 mar 20230,48800,54600,46600,47500,47501.729.546
24 mar 20230,56200,62800,46000,46000,46003.507.377
23 mar 20230,64200,66400,53400,56400,56406.027.046
22 mar 20230,39000,64000,38500,55000,55008.558.834
21 mar 20230,30000,36500,30000,36500,36502.422.134
20 mar 20230,27900,29800,26000,29800,2980949.179
17 mar 20230,25900,28500,25900,26900,26901.041.235
16 mar 20230,28000,29000,25800,25900,2590675.277
15 mar 20230,29600,32000,26000,27000,27002.092.566
14 mar 20230,28000,32000,26200,29200,29203.236.132
13 mar 20230,25000,27100,24000,27100,27101.266.389
10 mar 20230,27500,29000,24000,24500,24502.025.093
09 mar 20230,22000,28000,20900,26900,26901.889.859
08 mar 20230,22100,23000,21000,22500,2250377.777
07 mar 20230,22000,22700,21300,21900,2190310.089
06 mar 20230,23200,23200,21200,21800,2180212.650
03 mar 20230,23000,23100,22000,22800,2280140.693
02 mar 20230,24100,24800,22300,22400,2240295.900
01 mar 20230,22600,24800,21700,23700,2370525.693
28 feb 20230,24500,24900,22500,22500,2250188.988
27 feb 20230,24800,24800,23500,23500,235050.610
24 feb 20230,24300,24300,23300,24100,2410104.685
23 feb 20230,24400,25000,23500,24400,244095.792
22 feb 20230,25000,25500,24300,24400,2440123.656
21 feb 20230,24000,25800,23700,25100,2510235.422
20 feb 20230,25000,25000,24000,24600,2460199.657
17 feb 20230,25200,25200,23000,23600,2360231.735
16 feb 20230,25700,25700,24500,24600,2460181.093
15 feb 20230,25000,26900,25000,25700,2570174.567
14 feb 20230,25900,25900,24700,25500,255086.208
13 feb 20230,25600,26000,23700,25800,2580351.478
10 feb 20230,26800,26800,24000,24500,2450402.465
09 feb 20230,26000,28000,25000,25800,2580985.454
08 feb 20230,26500,27000,25400,25500,2550511.236
07 feb 20230,29200,29200,26500,26500,2650387.200
06 feb 20230,29700,29700,27100,28000,2800356.985
03 feb 20230,29500,30400,27600,29800,2980464.341
02 feb 20230,30500,31300,28800,29600,2960877.473
01 feb 20230,32400,34000,30500,31400,3140873.834
31 ene 20230,34700,35400,31600,32700,3270528.210
30 ene 20230,30100,34000,29400,34000,3400559.719
27 ene 20230,30100,32000,28100,30200,3020708.096
26 ene 20230,31600,32600,28400,30000,3000585.166
25 ene 20230,33400,34400,30200,31000,3100860.550
24 ene 20230,34900,35100,32600,34000,3400273.356
23 ene 20230,34700,37800,33500,34500,3450606.150
20 ene 20230,34400,36000,33900,34000,3400354.119
19 ene 20230,33700,33900,32400,33700,3370137.894
18 ene 20230,33100,34700,32100,33800,3380602.349
17 ene 20230,34000,35000,31100,32800,3280722.251
16 ene 20230,31500,34000,30000,33400,3340831.056
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...