Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.883,08 -1.348,59 (-2,24%)
Soltec Power Holdings, S.A. (SOL.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,1500 | 2,2800 | 2,1500 | 2,2400 | 2,2400 | 203.289 |
| 25 abr 2024 | 2,1700 | 2,1850 | 2,1550 | 2,1650 | 2,1650 | 72.471 |
| 24 abr 2024 | 2,2000 | 2,2250 | 2,1700 | 2,1700 | 2,1700 | 155.920 |
| 23 abr 2024 | 2,1550 | 2,2000 | 2,1350 | 2,2000 | 2,2000 | 142.644 |
| 22 abr 2024 | 2,1550 | 2,2000 | 2,1200 | 2,1350 | 2,1350 | 138.394 |
| 19 abr 2024 | 2,1850 | 2,1850 | 2,1150 | 2,1350 | 2,1350 | 155.977 |
| 18 abr 2024 | 2,1900 | 2,2200 | 2,1200 | 2,1700 | 2,1700 | 180.431 |
| 17 abr 2024 | 2,1600 | 2,2400 | 2,1400 | 2,1600 | 2,1600 | 238.026 |
| 16 abr 2024 | 2,2600 | 2,2750 | 2,1000 | 2,1650 | 2,1650 | 495.055 |
| 15 abr 2024 | 2,3500 | 2,3950 | 2,2600 | 2,2600 | 2,2600 | 176.515 |
| 12 abr 2024 | 2,4100 | 2,4200 | 2,3050 | 2,3400 | 2,3400 | 221.846 |
| 11 abr 2024 | 2,3750 | 2,4400 | 2,3400 | 2,3400 | 2,3400 | 379.080 |
| 10 abr 2024 | 2,4500 | 2,4950 | 2,3150 | 2,3650 | 2,3650 | 305.006 |
| 09 abr 2024 | 2,5100 | 2,6200 | 2,4350 | 2,4600 | 2,4600 | 665.093 |
| 08 abr 2024 | 2,4550 | 2,5800 | 2,4200 | 2,5500 | 2,5500 | 457.171 |
| 05 abr 2024 | 2,3600 | 2,5000 | 2,3600 | 2,4200 | 2,4200 | 731.097 |
| 04 abr 2024 | 2,2350 | 2,4000 | 2,2350 | 2,3500 | 2,3500 | 422.953 |
| 03 abr 2024 | 2,1150 | 2,2550 | 2,1000 | 2,2350 | 2,2350 | 505.878 |
| 02 abr 2024 | 2,0100 | 2,1800 | 1,9720 | 2,0800 | 2,0800 | 941.964 |
| 28 mar 2024 | 2,3000 | 2,3040 | 2,2260 | 2,2460 | 2,2460 | 167.465 |
| 27 mar 2024 | 2,1920 | 2,3200 | 2,1900 | 2,3020 | 2,3020 | 284.522 |
| 26 mar 2024 | 2,2400 | 2,2400 | 2,1880 | 2,1920 | 2,1920 | 117.016 |
| 25 mar 2024 | 2,2000 | 2,2380 | 2,1800 | 2,2260 | 2,2260 | 120.269 |
| 22 mar 2024 | 2,1700 | 2,2280 | 2,1500 | 2,1960 | 2,1960 | 193.909 |
| 21 mar 2024 | 2,1500 | 2,1660 | 2,1200 | 2,1320 | 2,1320 | 130.771 |
| 20 mar 2024 | 2,1580 | 2,1580 | 2,0480 | 2,1060 | 2,1060 | 310.300 |
| 19 mar 2024 | 2,2000 | 2,2000 | 2,1220 | 2,1400 | 2,1400 | 162.526 |
| 18 mar 2024 | 2,1320 | 2,2460 | 2,1000 | 2,1500 | 2,1500 | 407.911 |
| 15 mar 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1300 | 2,1300 | 488.200 |
| 14 mar 2024 | 2,1900 | 2,3460 | 2,1880 | 2,2300 | 2,2300 | 782.113 |
| 13 mar 2024 | 2,3200 | 2,3200 | 2,1420 | 2,1820 | 2,1820 | 930.404 |
| 12 mar 2024 | 2,3640 | 2,3680 | 2,2840 | 2,3040 | 2,3040 | 427.739 |
| 11 mar 2024 | 2,4600 | 2,4700 | 2,3520 | 2,3580 | 2,3580 | 360.477 |
| 08 mar 2024 | 2,5980 | 2,5980 | 2,4600 | 2,4600 | 2,4600 | 452.809 |
| 07 mar 2024 | 2,5300 | 2,6200 | 2,5000 | 2,5540 | 2,5540 | 282.825 |
| 06 mar 2024 | 2,4740 | 2,5380 | 2,4560 | 2,4920 | 2,4920 | 276.650 |
| 05 mar 2024 | 2,5400 | 2,5680 | 2,4580 | 2,4860 | 2,4860 | 465.677 |
| 04 mar 2024 | 2,7300 | 2,7300 | 2,5300 | 2,5300 | 2,5300 | 570.162 |
| 01 mar 2024 | 2,6780 | 2,7400 | 2,5940 | 2,6920 | 2,6920 | 333.448 |
| 29 feb 2024 | 2,8400 | 2,8600 | 2,6440 | 2,6480 | 2,6480 | 561.533 |
| 28 feb 2024 | 3,0620 | 3,2780 | 2,7200 | 2,7660 | 2,7660 | 1.465.921 |
| 27 feb 2024 | 2,9800 | 3,0680 | 2,9700 | 3,0380 | 3,0380 | 175.113 |
| 26 feb 2024 | 3,0000 | 3,0220 | 2,9700 | 2,9720 | 2,9720 | 155.639 |
| 23 feb 2024 | 3,0520 | 3,0960 | 2,9700 | 2,9940 | 2,9940 | 185.566 |
| 22 feb 2024 | 3,0960 | 3,1080 | 3,0400 | 3,0680 | 3,0680 | 120.232 |
| 21 feb 2024 | 3,0260 | 3,0780 | 2,9980 | 3,0360 | 3,0360 | 106.470 |
| 20 feb 2024 | 3,0060 | 3,0260 | 2,9700 | 3,0160 | 3,0160 | 140.860 |
| 19 feb 2024 | 3,1040 | 3,1040 | 2,9700 | 3,0060 | 3,0060 | 281.292 |
| 16 feb 2024 | 2,9920 | 3,1600 | 2,9920 | 3,0460 | 3,0460 | 269.764 |
| 15 feb 2024 | 3,0300 | 3,0580 | 2,9980 | 3,0160 | 3,0160 | 135.525 |
| 14 feb 2024 | 3,0200 | 3,0700 | 2,9520 | 2,9740 | 2,9740 | 138.255 |
| 13 feb 2024 | 3,0820 | 3,1300 | 3,0100 | 3,0260 | 3,0260 | 132.953 |
| 12 feb 2024 | 3,0960 | 3,1300 | 3,0440 | 3,0780 | 3,0780 | 113.201 |
| 09 feb 2024 | 3,1760 | 3,1760 | 3,0120 | 3,0280 | 3,0280 | 90.058 |
| 08 feb 2024 | 3,1060 | 3,2660 | 3,0860 | 3,0980 | 3,0980 | 198.020 |
| 07 feb 2024 | 3,0800 | 3,1400 | 3,0480 | 3,1300 | 3,1300 | 146.933 |
| 06 feb 2024 | 2,9900 | 3,0760 | 2,9740 | 3,0600 | 3,0600 | 117.836 |
| 05 feb 2024 | 3,0280 | 3,0400 | 2,9700 | 3,0200 | 3,0200 | 67.926 |
| 02 feb 2024 | 3,0100 | 3,0800 | 2,9800 | 2,9820 | 2,9820 | 110.391 |
| 01 feb 2024 | 3,0040 | 3,0200 | 2,9600 | 2,9740 | 2,9740 | 70.135 |
| 31 ene 2024 | 2,9320 | 3,0300 | 2,9320 | 3,0040 | 3,0040 | 109.477 |
| 30 ene 2024 | 3,1180 | 3,1180 | 2,9380 | 2,9500 | 2,9500 | 259.756 |
| 29 ene 2024 | 3,0740 | 3,0900 | 3,0420 | 3,0800 | 3,0800 | 103.149 |
| 26 ene 2024 | 3,0800 | 3,1320 | 3,0140 | 3,1100 | 3,1100 | 133.772 |
| 25 ene 2024 | 3,1000 | 3,1080 | 3,0100 | 3,0540 | 3,0540 | 113.440 |
| 24 ene 2024 | 3,0500 | 3,1300 | 3,0500 | 3,1040 | 3,1040 | 118.896 |
| 23 ene 2024 | 2,9340 | 3,0500 | 2,9340 | 3,0160 | 3,0160 | 182.264 |
| 22 ene 2024 | 2,8340 | 2,9160 | 2,8240 | 2,9040 | 2,9040 | 111.473 |
| 19 ene 2024 | 2,9020 | 2,9480 | 2,8340 | 2,8340 | 2,8340 | 155.147 |
| 18 ene 2024 | 2,8500 | 2,9320 | 2,8360 | 2,9000 | 2,9000 | 111.474 |
| 17 ene 2024 | 2,9300 | 2,9300 | 2,8440 | 2,8600 | 2,8600 | 195.364 |
| 16 ene 2024 | 3,0320 | 3,0340 | 2,9300 | 2,9300 | 2,9300 | 194.358 |
| 15 ene 2024 | 3,0140 | 3,0300 | 2,9900 | 3,0300 | 3,0300 | 118.828 |
| 12 ene 2024 | 3,1000 | 3,1180 | 3,0120 | 3,0200 | 3,0200 | 191.365 |
| 11 ene 2024 | 3,0600 | 3,1720 | 3,0580 | 3,0620 | 3,0620 | 191.286 |
| 10 ene 2024 | 3,1180 | 3,1440 | 3,0600 | 3,0720 | 3,0720 | 245.182 |
| 09 ene 2024 | 3,2680 | 3,2740 | 3,1280 | 3,1380 | 3,1380 | 227.642 |
| 08 ene 2024 | 3,2900 | 3,3200 | 3,2100 | 3,2680 | 3,2680 | 198.597 |
| 05 ene 2024 | 3,3640 | 3,3680 | 3,2300 | 3,2800 | 3,2800 | 185.146 |
| 04 ene 2024 | 3,3600 | 3,3660 | 3,2900 | 3,3300 | 3,3300 | 139.776 |
| 03 ene 2024 | 3,3620 | 3,3620 | 3,2620 | 3,2700 | 3,2700 | 395.118 |
| 02 ene 2024 | 3,4840 | 3,5180 | 3,3540 | 3,3760 | 3,3760 | 281.819 |
| 29 dic 2023 | 3,5140 | 3,5380 | 3,4140 | 3,4420 | 3,4420 | 357.983 |
| 28 dic 2023 | 3,4700 | 3,5400 | 3,4500 | 3,5140 | 3,5140 | 356.470 |
| 27 dic 2023 | 3,4000 | 3,4880 | 3,4000 | 3,4500 | 3,4500 | 233.581 |
| 22 dic 2023 | 3,4280 | 3,4380 | 3,3320 | 3,3700 | 3,3700 | 239.236 |
| 21 dic 2023 | 3,3200 | 3,4260 | 3,2820 | 3,4160 | 3,4160 | 276.139 |
| 20 dic 2023 | 3,3900 | 3,4360 | 3,3140 | 3,3140 | 3,3140 | 350.779 |
| 19 dic 2023 | 3,3180 | 3,3600 | 3,2920 | 3,3500 | 3,3500 | 229.791 |
| 18 dic 2023 | 3,3200 | 3,4140 | 3,2600 | 3,2860 | 3,2860 | 266.409 |
| 15 dic 2023 | 3,2540 | 3,4400 | 3,2540 | 3,3180 | 3,3180 | 1.413.354 |
| 14 dic 2023 | 2,9980 | 3,2900 | 2,9800 | 3,2500 | 3,2500 | 941.511 |
| 13 dic 2023 | 2,9500 | 3,0200 | 2,9200 | 2,9280 | 2,9280 | 317.718 |
| 12 dic 2023 | 3,0600 | 3,0600 | 2,9240 | 2,9340 | 2,9340 | 422.035 |
| 11 dic 2023 | 3,2180 | 3,2180 | 3,0600 | 3,0600 | 3,0600 | 401.546 |
| 08 dic 2023 | 3,2100 | 3,2580 | 3,1940 | 3,2200 | 3,2200 | 113.155 |
| 07 dic 2023 | 3,2600 | 3,2600 | 3,1900 | 3,2140 | 3,2140 | 186.900 |
| 06 dic 2023 | 3,2480 | 3,2940 | 3,1860 | 3,2780 | 3,2780 | 173.150 |
| 05 dic 2023 | 3,2000 | 3,2420 | 3,1400 | 3,2340 | 3,2340 | 204.083 |
| 04 dic 2023 | 3,2600 | 3,3360 | 3,1600 | 3,1980 | 3,1980 | 446.417 |
| *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.