Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
83,38 -0,50 (-0,60%) Oro
2.370,00 +29,70 (+1,27%) Bitcoin EUR
56.455,74 -1.241,59 (-2,15%)
Singular People, S.A. (SNG.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:28PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,0600 | 3,0600 | 2,9600 | 3,0200 | 3,0200 | 5656 |
| 09 may 2024 | 3,1000 | 3,1000 | 2,9800 | 2,9800 | 2,9800 | 7735 |
| 08 may 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0800 | 3,0800 | 5788 |
| 07 may 2024 | 3,0400 | 3,2000 | 3,0400 | 3,1000 | 3,1000 | 24.628 |
| 06 may 2024 | 3,0200 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 2504 |
| 03 may 2024 | 3,1000 | 3,1000 | 3,0200 | 3,0800 | 3,0800 | 3750 |
| 02 may 2024 | 3,0800 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 8692 |
| 30 abr 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 6000 |
| 29 abr 2024 | 3,1000 | 3,1400 | 3,0600 | 3,0600 | 3,0600 | 8824 |
| 26 abr 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | 3168 |
| 25 abr 2024 | 3,1600 | 3,1600 | 3,0600 | 3,1200 | 3,1200 | 15.381 |
| 24 abr 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 3720 |
| 23 abr 2024 | 3,1000 | 3,1000 | 3,0800 | 3,1000 | 3,1000 | 900 |
| 22 abr 2024 | 3,0600 | 3,1000 | 3,0400 | 3,0800 | 3,0800 | 9826 |
| 19 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 2,9600 | 2,9600 | 50 |
| 18 abr 2024 | 3,0000 | 3,0400 | 2,9400 | 2,9600 | 2,9600 | 3102 |
| 17 abr 2024 | 3,0000 | 3,0600 | 3,0000 | 3,0400 | 3,0400 | 920 |
| 16 abr 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0800 | 3,0800 | 4874 |
| 15 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 200 |
| 12 abr 2024 | 3,0200 | 3,0800 | 3,0200 | 3,0800 | 3,0800 | 1688 |
| 11 abr 2024 | 3,0800 | 3,1000 | 3,0200 | 3,0200 | 3,0200 | 5401 |
| 10 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 09 abr 2024 | 3,0800 | 3,0800 | 2,9800 | 3,0800 | 3,0800 | 5922 |
| 08 abr 2024 | 3,0400 | 3,0800 | 3,0400 | 3,0400 | 3,0400 | 673 |
| 05 abr 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0400 | 3,0400 | 13.115 |
| 04 abr 2024 | 2,9000 | 3,1400 | 2,9000 | 3,1000 | 3,1000 | 54.931 |
| 03 abr 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9200 | 2,9200 | 1129 |
| 02 abr 2024 | 2,8600 | 2,9200 | 2,8600 | 2,9200 | 2,9200 | 3333 |
| 28 mar 2024 | 2,8900 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 7341 |
| 27 mar 2024 | 2,8200 | 2,8700 | 2,8200 | 2,8600 | 2,8600 | 25.387 |
| 26 mar 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9600 | 2,9600 | 433 |
| 25 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 22 mar 2024 | 2,9100 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 2674 |
| 21 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 20 mar 2024 | 2,9300 | 2,9800 | 2,9000 | 2,9800 | 2,9800 | 4705 |
| 19 mar 2024 | 2,9300 | 3,0000 | 2,9300 | 2,9500 | 2,9500 | 76 |
| 18 mar 2024 | 2,9500 | 2,9500 | 2,9200 | 2,9500 | 2,9500 | 2899 |
| 15 mar 2024 | 3,0000 | 3,0000 | 2,9200 | 3,0000 | 3,0000 | 2260 |
| 14 mar 2024 | 2,9500 | 3,0000 | 2,9500 | 3,0000 | 3,0000 | 2109 |
| 13 mar 2024 | 2,9800 | 2,9800 | 2,9300 | 2,9400 | 2,9400 | 2787 |
| 12 mar 2024 | 2,9800 | 3,0000 | 2,9500 | 2,9800 | 2,9800 | 3241 |
| 11 mar 2024 | 3,0000 | 3,0300 | 2,9700 | 3,0000 | 3,0000 | 2335 |
| 08 mar 2024 | 3,0300 | 3,0300 | 3,0100 | 3,0300 | 3,0300 | 236 |
| 07 mar 2024 | 3,0700 | 3,0700 | 3,0300 | 3,0300 | 3,0300 | 1703 |
| 06 mar 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 700 |
| 05 mar 2024 | 3,0900 | 3,0900 | 3,0600 | 3,0600 | 3,0600 | 2545 |
| 04 mar 2024 | 3,1400 | 3,1600 | 2,9400 | 3,1600 | 3,1600 | 14.395 |
| 01 mar 2024 | 3,1900 | 3,2100 | 3,0900 | 3,1900 | 3,1900 | 6068 |
| 29 feb 2024 | 3,0500 | 3,1200 | 3,0500 | 3,1200 | 3,1200 | 2000 |
| 28 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,0500 | 3,0500 | 300 |
| 27 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,0500 | 3,0500 | 160 |
| 26 feb 2024 | 3,0900 | 3,1700 | 3,0500 | 3,0500 | 3,0500 | 4909 |
| 23 feb 2024 | 3,1700 | 3,1700 | 3,1500 | 3,0900 | 3,0900 | 37 |
| 22 feb 2024 | 3,1700 | 3,2000 | 3,0800 | 3,0900 | 3,0900 | 3304 |
| 21 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1100 | 3,1100 | 450 |
| 20 feb 2024 | 3,2000 | 3,2700 | 3,1100 | 3,1100 | 3,1100 | 6506 |
| 19 feb 2024 | 3,2500 | 3,2800 | 3,2500 | 3,2500 | 3,2500 | 4600 |
| 16 feb 2024 | 3,1500 | 3,2200 | 3,1500 | 3,2200 | 3,2200 | 1147 |
| 15 feb 2024 | 3,2800 | 3,2800 | 3,2000 | 3,2000 | 3,2000 | 3175 |
| 14 feb 2024 | 3,1400 | 3,2500 | 3,1400 | 3,2500 | 3,2500 | 2472 |
| 13 feb 2024 | 3,2100 | 3,2900 | 3,1700 | 3,1700 | 3,1700 | 4641 |
| 12 feb 2024 | 3,2100 | 3,2800 | 3,2100 | 3,2500 | 3,2500 | 7892 |
| 09 feb 2024 | 3,2100 | 3,2100 | 3,1200 | 3,1200 | 3,1200 | 1098 |
| 08 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 990 |
| 07 feb 2024 | 3,1900 | 3,2000 | 3,1900 | 3,2000 | 3,2000 | 4140 |
| 06 feb 2024 | 3,1900 | 3,1900 | 3,1500 | 3,1500 | 3,1500 | 1043 |
| 05 feb 2024 | 3,1900 | 3,2000 | 3,1100 | 3,1500 | 3,1500 | 7481 |
| 02 feb 2024 | 3,2000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 8176 |
| 01 feb 2024 | 3,3700 | 3,3900 | 3,1300 | 3,1300 | 3,1300 | 15.526 |
| 31 ene 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3100 | 3,3100 | 765 |
| 30 ene 2024 | 3,3700 | 3,4000 | 3,3700 | 3,3900 | 3,3900 | 1700 |
| 29 ene 2024 | 3,3100 | 3,3900 | 3,3100 | 3,3100 | 3,3100 | 6691 |
| 26 ene 2024 | 3,3600 | 3,3900 | 3,3600 | 3,3900 | 3,3900 | 2530 |
| 25 ene 2024 | 3,3500 | 3,3500 | 3,2800 | 3,3000 | 3,3000 | 2968 |
| 24 ene 2024 | 3,4000 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | 1475 |
| 23 ene 2024 | 3,4200 | 3,4200 | 3,4000 | 3,4000 | 3,4000 | 930 |
| 22 ene 2024 | 3,4100 | 3,5000 | 3,3700 | 3,3700 | 3,3700 | 1774 |
| 19 ene 2024 | 3,4300 | 3,5300 | 3,2800 | 3,4300 | 3,4300 | 12.238 |
| 18 ene 2024 | 3,4000 | 3,5400 | 3,4000 | 3,5100 | 3,5100 | 21.871 |
| 17 ene 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4000 | 3,4000 | 701 |
| 16 ene 2024 | 3,5000 | 3,5000 | 3,4500 | 3,4500 | 3,4500 | 3128 |
| 15 ene 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 660 |
| 12 ene 2024 | 3,5000 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | 599 |
| 11 ene 2024 | 3,4500 | 3,5400 | 3,4500 | 3,4500 | 3,4500 | 534 |
| 10 ene 2024 | 3,5400 | 3,5400 | 3,4500 | 3,5000 | 3,5000 | 174 |
| 09 ene 2024 | 3,5300 | 3,5400 | 3,4500 | 3,5000 | 3,5000 | 770 |
| 08 ene 2024 | 3,5100 | 3,5300 | 3,5000 | 3,5000 | 3,5000 | 2000 |
| 05 ene 2024 | 3,4900 | 3,5100 | 3,4100 | 3,5000 | 3,5000 | 5899 |
| 04 ene 2024 | 3,4500 | 3,4800 | 3,4500 | 3,4800 | 3,4800 | 5405 |
| 03 ene 2024 | 3,4100 | 3,4600 | 3,4100 | 3,4600 | 3,4600 | 11.985 |
| 02 ene 2024 | 3,4500 | 3,4600 | 3,3400 | 3,4200 | 3,4200 | 4166 |
| 29 dic 2023 | 3,3900 | 3,4600 | 3,2900 | 3,4000 | 3,4000 | 40.231 |
| 28 dic 2023 | 3,3500 | 3,3900 | 3,3200 | 3,3700 | 3,3700 | 6725 |
| 27 dic 2023 | 3,3100 | 3,3700 | 3,3100 | 3,3100 | 3,3100 | 3636 |
| 22 dic 2023 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 13.215 |
| 21 dic 2023 | 3,3000 | 3,3500 | 3,3000 | 3,3500 | 3,3500 | 11.038 |
| 20 dic 2023 | 3,2600 | 3,3000 | 3,2600 | 3,3000 | 3,3000 | 8140 |
| 19 dic 2023 | 3,2000 | 3,2500 | 3,2000 | 3,2500 | 3,2500 | 14.442 |
| 18 dic 2023 | 3,2500 | 3,2500 | 3,1000 | 3,1600 | 3,1600 | 12.739 |
| 15 dic 2023 | 3,2500 | 3,3000 | 3,1800 | 3,3000 | 3,3000 | 240.369 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.