Mercados españoles cerrados
IBEX 35
8.400,40 +20,40 (+0,24%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dólar/Euro
1,0257 -0,0068 (-0,66%) Petróleo Brent
97,97 -1,63 (-1,64%) Oro
1.818,90 +11,70 (+0,65%) BTC-EUR
23.889,88 +234,29 (+0,99%)
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:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 ago 2022 | 5,0450 | 5,0450 | 4,9020 | 4,9700 | 4,9700 | 216.070 |
| 11 ago 2022 | 5,0850 | 5,1000 | 4,9800 | 5,0400 | 5,0400 | 297.958 |
| 10 ago 2022 | 4,8340 | 5,0600 | 4,8100 | 5,0300 | 5,0300 | 374.256 |
| 09 ago 2022 | 4,8820 | 4,8820 | 4,6920 | 4,8340 | 4,8340 | 249.523 |
| 08 ago 2022 | 4,8280 | 4,9460 | 4,7020 | 4,9400 | 4,9400 | 365.595 |
| 05 ago 2022 | 4,7340 | 4,7360 | 4,6060 | 4,7200 | 4,7200 | 202.163 |
| 04 ago 2022 | 4,5660 | 4,6940 | 4,5140 | 4,6540 | 4,6540 | 275.156 |
| 03 ago 2022 | 4,4100 | 4,5800 | 4,3940 | 4,5600 | 4,5600 | 258.660 |
| 02 ago 2022 | 4,3280 | 4,4260 | 4,2200 | 4,3780 | 4,3780 | 215.912 |
| 01 ago 2022 | 4,8860 | 4,8860 | 4,3460 | 4,3460 | 4,3460 | 437.276 |
| 29 jul 2022 | 4,6800 | 4,8880 | 4,6020 | 4,8680 | 4,8680 | 559.729 |
| 28 jul 2022 | 4,2700 | 4,6600 | 4,2260 | 4,6600 | 4,6600 | 930.795 |
| 27 jul 2022 | 4,2800 | 4,2800 | 4,0720 | 4,2300 | 4,2300 | 248.895 |
| 26 jul 2022 | 4,1100 | 4,2800 | 4,1100 | 4,2400 | 4,2400 | 199.791 |
| 25 jul 2022 | 3,9660 | 4,2200 | 3,9660 | 4,1660 | 4,1660 | 344.062 |
| 22 jul 2022 | 4,0000 | 4,1220 | 3,9340 | 4,0360 | 4,0360 | 156.560 |
| 21 jul 2022 | 3,9600 | 4,0380 | 3,9300 | 4,0060 | 4,0060 | 143.455 |
| 20 jul 2022 | 3,9780 | 4,0740 | 3,9220 | 4,0140 | 4,0140 | 179.818 |
| 19 jul 2022 | 3,8400 | 3,9800 | 3,8000 | 3,9700 | 3,9700 | 173.339 |
| 18 jul 2022 | 3,8520 | 3,9480 | 3,8300 | 3,8840 | 3,8840 | 189.830 |
| 15 jul 2022 | 3,8340 | 3,9500 | 3,8340 | 3,8760 | 3,8760 | 165.709 |
| 14 jul 2022 | 4,0560 | 4,0560 | 3,8200 | 3,8280 | 3,8280 | 241.061 |
| 13 jul 2022 | 4,1840 | 4,1840 | 3,9320 | 4,0380 | 4,0380 | 238.149 |
| 12 jul 2022 | 4,2400 | 4,3000 | 4,1000 | 4,1580 | 4,1580 | 265.911 |
| 11 jul 2022 | 3,9600 | 4,3960 | 3,9600 | 4,2860 | 4,2860 | 581.160 |
| 08 jul 2022 | 4,1000 | 4,1000 | 3,9220 | 4,0420 | 4,0420 | 308.894 |
| 07 jul 2022 | 3,8500 | 4,0820 | 3,8440 | 4,0820 | 4,0820 | 228.841 |
| 06 jul 2022 | 3,8000 | 3,9100 | 3,7560 | 3,8120 | 3,8120 | 198.999 |
| 05 jul 2022 | 4,0460 | 4,0960 | 3,8280 | 3,8400 | 3,8400 | 253.096 |
| 04 jul 2022 | 3,9600 | 4,0480 | 3,9520 | 3,9980 | 3,9980 | 143.131 |
| 01 jul 2022 | 3,8740 | 4,1000 | 3,8720 | 4,0480 | 4,0480 | 191.849 |
| 30 jun 2022 | 4,0100 | 4,0100 | 3,8540 | 3,9500 | 3,9500 | 256.649 |
| 29 jun 2022 | 4,2900 | 4,2900 | 4,0360 | 4,0360 | 4,0360 | 447.667 |
| 28 jun 2022 | 4,0700 | 4,4380 | 4,0700 | 4,3600 | 4,3600 | 400.605 |
| 27 jun 2022 | 4,2860 | 4,2880 | 4,0880 | 4,1540 | 4,1540 | 180.016 |
| 24 jun 2022 | 4,0500 | 4,2860 | 4,0140 | 4,2120 | 4,2120 | 291.993 |
| 23 jun 2022 | 4,0000 | 4,0580 | 3,9240 | 4,0260 | 4,0260 | 196.275 |
| 22 jun 2022 | 4,0340 | 4,0780 | 3,8620 | 4,0300 | 4,0300 | 170.094 |
| 21 jun 2022 | 4,0000 | 4,0980 | 3,9060 | 3,9860 | 3,9860 | 277.372 |
| 20 jun 2022 | 3,8440 | 3,9960 | 3,7540 | 3,9800 | 3,9800 | 258.817 |
| 17 jun 2022 | 3,6540 | 3,8780 | 3,6540 | 3,8680 | 3,8680 | 469.789 |
| 16 jun 2022 | 3,8100 | 3,8220 | 3,6560 | 3,6900 | 3,6900 | 249.238 |
| 15 jun 2022 | 3,7000 | 3,8380 | 3,6620 | 3,7560 | 3,7560 | 300.940 |
| 14 jun 2022 | 3,9860 | 4,0300 | 3,6500 | 3,6580 | 3,6580 | 552.778 |
| 13 jun 2022 | 4,2200 | 4,2400 | 3,8680 | 3,8960 | 3,8960 | 699.317 |
| 10 jun 2022 | 4,4700 | 4,4700 | 4,2300 | 4,2480 | 4,2480 | 428.952 |
| 09 jun 2022 | 4,5760 | 4,6940 | 4,4460 | 4,4920 | 4,4920 | 501.154 |
| 08 jun 2022 | 4,5360 | 4,5700 | 4,4220 | 4,5040 | 4,5040 | 300.237 |
| 07 jun 2022 | 4,2180 | 4,5500 | 4,2180 | 4,5180 | 4,5180 | 609.432 |
| 06 jun 2022 | 4,2840 | 4,3380 | 4,2120 | 4,3040 | 4,3040 | 190.471 |
| 03 jun 2022 | 4,3200 | 4,4680 | 4,2040 | 4,2180 | 4,2180 | 317.031 |
| 02 jun 2022 | 4,2760 | 4,4000 | 4,2100 | 4,3120 | 4,3120 | 408.846 |
| 01 jun 2022 | 4,3100 | 4,3100 | 4,1800 | 4,2480 | 4,2480 | 309.007 |
| 31 may 2022 | 4,2240 | 4,3400 | 4,1380 | 4,3340 | 4,3340 | 463.848 |
| 30 may 2022 | 4,2260 | 4,2760 | 4,1600 | 4,2120 | 4,2120 | 249.325 |
| 27 may 2022 | 4,3400 | 4,3780 | 4,1220 | 4,1660 | 4,1660 | 846.304 |
| 26 may 2022 | 3,9740 | 4,3500 | 3,9140 | 4,3380 | 4,3380 | 833.538 |
| 25 may 2022 | 4,0920 | 4,1200 | 3,8720 | 3,9300 | 3,9300 | 441.298 |
| 24 may 2022 | 4,0720 | 4,0900 | 3,8540 | 3,9640 | 3,9640 | 545.605 |
| 23 may 2022 | 3,9760 | 4,0940 | 3,9000 | 4,0700 | 4,0700 | 503.830 |
| 20 may 2022 | 3,7960 | 3,9940 | 3,7040 | 3,8500 | 3,8500 | 630.646 |
| 19 may 2022 | 3,8340 | 3,8360 | 3,4200 | 3,7400 | 3,7400 | 1.160.732 |
| 18 may 2022 | 3,6280 | 3,8400 | 3,6000 | 3,7340 | 3,7340 | 968.568 |
| 17 may 2022 | 3,4740 | 3,6180 | 3,4700 | 3,5500 | 3,5500 | 383.932 |
| 16 may 2022 | 3,6000 | 3,6000 | 3,4240 | 3,4560 | 3,4560 | 244.734 |
| 13 may 2022 | 3,5200 | 3,6740 | 3,5020 | 3,5920 | 3,5920 | 280.262 |
| 12 may 2022 | 3,5700 | 3,5700 | 3,3660 | 3,4980 | 3,4980 | 286.941 |
| 11 may 2022 | 3,4800 | 3,5840 | 3,4100 | 3,5760 | 3,5760 | 241.743 |
| 10 may 2022 | 3,7060 | 3,7160 | 3,4800 | 3,4800 | 3,4800 | 363.096 |
| 09 may 2022 | 3,8000 | 3,8100 | 3,5620 | 3,6020 | 3,6020 | 330.470 |
| 06 may 2022 | 4,0200 | 4,0200 | 3,8100 | 3,8380 | 3,8380 | 386.935 |
| 05 may 2022 | 4,1400 | 4,2500 | 3,9620 | 3,9960 | 3,9960 | 230.054 |
| 04 may 2022 | 4,0280 | 4,1180 | 3,9840 | 4,0640 | 4,0640 | 233.980 |
| 03 may 2022 | 4,0400 | 4,1120 | 3,9720 | 4,0120 | 4,0120 | 248.752 |
| 02 may 2022 | 4,0960 | 4,0960 | 3,9500 | 4,0140 | 4,0140 | 228.689 |
| 29 abr 2022 | 4,1260 | 4,1800 | 4,0200 | 4,0900 | 4,0900 | 318.564 |
| 28 abr 2022 | 4,0840 | 4,1660 | 3,9800 | 4,0300 | 4,0300 | 246.943 |
| 27 abr 2022 | 4,1060 | 4,1060 | 3,9540 | 4,0400 | 4,0400 | 236.410 |
| 26 abr 2022 | 4,1980 | 4,2080 | 4,0240 | 4,0400 | 4,0400 | 378.369 |
| 25 abr 2022 | 4,2840 | 4,3480 | 4,1220 | 4,1880 | 4,1880 | 277.646 |
| 22 abr 2022 | 4,4860 | 4,4860 | 4,2800 | 4,2960 | 4,2960 | 361.563 |
| 21 abr 2022 | 4,6560 | 4,6560 | 4,4600 | 4,4600 | 4,4600 | 337.621 |
| 20 abr 2022 | 4,5000 | 4,6000 | 4,4080 | 4,5420 | 4,5420 | 258.790 |
| 19 abr 2022 | 4,5800 | 4,5800 | 4,3980 | 4,4460 | 4,4460 | 360.462 |
| 14 abr 2022 | 4,5420 | 4,5860 | 4,4700 | 4,5600 | 4,5600 | 182.714 |
| 13 abr 2022 | 4,7000 | 4,7600 | 4,5240 | 4,5640 | 4,5640 | 260.267 |
| 12 abr 2022 | 4,8600 | 4,8720 | 4,6300 | 4,7000 | 4,7000 | 411.184 |
| 11 abr 2022 | 5,0900 | 5,0900 | 4,8700 | 4,8720 | 4,8720 | 304.362 |
| 08 abr 2022 | 5,0600 | 5,0600 | 4,8720 | 5,0100 | 5,0100 | 238.040 |
| 07 abr 2022 | 5,0300 | 5,0850 | 4,9380 | 4,9440 | 4,9440 | 284.227 |
| 06 abr 2022 | 5,4900 | 5,4900 | 4,9520 | 4,9820 | 4,9820 | 839.425 |
| 05 abr 2022 | 5,2050 | 5,6700 | 5,1700 | 5,3800 | 5,3800 | 941.536 |
| 04 abr 2022 | 5,1200 | 5,2200 | 5,0100 | 5,1150 | 5,1150 | 203.953 |
| 01 abr 2022 | 5,4000 | 5,4000 | 5,1050 | 5,1700 | 5,1700 | 236.562 |
| 31 mar 2022 | 5,2650 | 5,3500 | 5,0900 | 5,3200 | 5,3200 | 249.919 |
| 30 mar 2022 | 5,1150 | 5,3150 | 5,0000 | 5,2200 | 5,2200 | 286.270 |
| 29 mar 2022 | 5,1900 | 5,3450 | 4,9140 | 5,0500 | 5,0500 | 342.713 |
| 28 mar 2022 | 4,9560 | 5,2200 | 4,8800 | 5,1600 | 5,1600 | 335.467 |
| 25 mar 2022 | 4,9860 | 5,1400 | 4,8660 | 4,8800 | 4,8800 | 262.491 |
| 24 mar 2022 | 4,8900 | 5,0400 | 4,8900 | 4,9400 | 4,9400 | 204.395 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
