Mercados españoles cerrados

Solaria Energía y Medio Ambiente, S.A. (SLR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,14+0,40 (+2,68%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 202114,8015,4514,7515,1415,14940.500
10 jun 202114,9314,9314,3614,7414,74561.886
09 jun 202114,8014,9314,5414,6914,69472.833
08 jun 202114,6015,0514,5614,7714,77656.925
07 jun 202114,8114,8514,2314,5614,561.104.247
04 jun 202114,7515,0514,5014,9114,911.401.247
03 jun 202115,4015,6814,6414,7114,711.385.856
02 jun 202116,1116,1415,2615,3315,331.002.360
01 jun 202116,3216,4815,8516,0716,07856.896
31 may 202115,5016,6615,3515,9415,941.003.919
28 may 202115,7515,9615,2215,4515,45772.744
27 may 202116,5016,7215,6615,6915,691.521.024
26 may 202116,4016,7616,3316,4516,45552.122
25 may 202116,4716,6216,2616,3316,33328.496
24 may 202116,5016,5616,2016,4116,41252.099
21 may 202116,4916,6416,2616,3616,36699.506
20 may 202115,9516,4515,7716,4416,44676.053
19 may 202115,8715,9015,5215,8415,84681.648
18 may 202115,9816,2515,5515,9315,93818.905
17 may 202116,0716,4915,5515,5915,59943.503
14 may 202115,2016,0714,8115,8815,881.488.538
13 may 202114,6015,2814,4314,9714,971.304.575
12 may 202114,9315,6814,6814,6814,681.264.382
11 may 202115,0215,4914,7714,9614,961.922.773
10 may 202116,3916,4015,1515,2415,241.818.583
07 may 202115,5316,3915,4016,3616,361.311.083
06 may 202116,4516,5015,4315,4915,491.999.424
05 may 202116,3317,0316,3316,5116,51917.267
04 may 202117,2917,3116,3116,3416,341.722.354
03 may 202117,1417,6316,9217,3117,31494.213
30 abr 202117,2017,3216,8117,0617,06879.010
29 abr 202117,7917,9517,0117,1517,151.037.234
28 abr 202118,4518,4817,6717,7217,721.082.448
27 abr 202118,3518,5718,0518,5018,50837.571
26 abr 202117,9718,4417,9218,3118,311.003.759
23 abr 202117,8418,3917,6817,9717,97720.867
22 abr 202116,9418,1416,8017,9517,951.626.883
21 abr 202116,7217,1016,1316,7616,761.487.499
20 abr 202117,7217,8316,6516,6516,651.919.354
19 abr 202118,3818,4517,5217,7317,732.525.252
16 abr 202118,0518,7417,7818,3118,316.929.989
15 abr 202117,9618,2017,5018,1118,111.248.944
14 abr 202118,3918,6317,8218,0018,001.036.005
13 abr 202117,5018,4017,2218,4018,401.339.828
12 abr 202117,9018,0517,3717,4917,49868.338
09 abr 202118,6218,6417,7618,0418,041.278.185
08 abr 202118,0618,6717,8018,6218,621.037.084
07 abr 202118,3018,6017,7518,0318,031.369.194
06 abr 202118,6718,8317,3118,1218,121.936.514
01 abr 202118,3418,8817,9818,6018,60745.557
31 mar 202117,9018,6017,8818,0818,081.148.838
30 mar 202117,2217,9517,1317,9217,92694.467
29 mar 202117,2117,5216,9217,3217,32712.133
26 mar 202117,3717,6916,6117,2117,211.554.205
25 mar 202118,2418,2416,8617,1417,141.648.414
24 mar 202118,5018,6218,1818,4318,43869.053
23 mar 202118,1418,7717,8918,5018,501.169.045
22 mar 202117,6018,2017,5118,1618,16941.531
19 mar 202117,7118,0317,2217,5417,542.147.310
18 mar 202118,2718,5517,6017,8117,811.212.948
17 mar 202118,8918,9017,6018,0818,081.611.401
16 mar 202118,2919,2118,1918,9118,911.103.030
15 mar 202119,0019,0317,8918,3318,331.247.640
12 mar 202119,2219,2518,5018,8718,87907.732
11 mar 202118,1119,2318,0219,1419,141.224.224
10 mar 202118,7918,7917,7017,8817,88965.905
09 mar 202117,5018,5717,1218,3618,361.542.198
08 mar 202116,8217,6816,2417,4517,452.039.496
05 mar 202117,3517,4916,2616,3016,301.732.854
04 mar 202117,5518,0517,1717,5217,521.104.924
03 mar 202118,5918,7017,5617,8217,821.900.343
02 mar 202119,3219,4318,4218,4618,46790.614
01 mar 202118,8819,3318,8119,3319,33721.804
26 feb 202118,4518,8418,2518,6018,601.071.849
25 feb 202118,1119,0918,1119,0019,001.531.768
24 feb 202119,0019,5518,0118,1118,111.597.722
23 feb 202119,3019,4217,3618,9418,943.114.762
22 feb 202120,6020,6019,4319,4419,441.194.394
19 feb 202119,9520,7019,3220,6420,641.207.453
18 feb 202121,0421,3819,7119,9319,932.001.913
17 feb 202122,0022,0620,7421,0221,021.211.047
16 feb 202122,3823,1422,0222,0222,02813.356
15 feb 202121,8822,1221,4222,1222,12852.523
12 feb 202122,9422,9421,2821,5821,581.282.321
11 feb 202122,1223,3222,0622,9022,901.696.420
10 feb 202120,4022,3419,9121,8021,801.904.153
09 feb 202124,7224,7220,6221,4821,482.552.536
08 feb 202124,5425,5823,7624,5624,561.228.889
05 feb 202123,7824,4623,6224,2824,28852.979
04 feb 202123,4023,7623,0823,3423,34819.412
03 feb 202122,9223,9822,8423,4023,401.387.668
02 feb 202121,7422,4021,7022,3222,32904.749
01 feb 202121,4221,9620,8221,5621,56929.279
29 ene 202121,2022,1620,7021,2421,241.115.784
28 ene 202120,1622,2619,5521,5021,503.010.725
27 ene 202123,3023,4220,2620,7820,783.004.067
26 ene 202125,0225,6222,8623,3023,301.608.656
25 ene 202126,2626,8025,1625,2025,20729.093
22 ene 202125,6826,4825,2826,3026,30851.068
21 ene 202125,9026,4425,7026,2026,20682.154
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...