Mercados españoles abiertos en 7 hrs 15 min

Soltec Power Holdings, S.A. (SOL.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,66+0,14 (+2,63%)
Al cierre: 05:35PM CET
Intervalo de fechas:
09 feb 2022 - 09 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 20235,525,745,525,665,66234.489
07 feb 20235,515,605,505,515,51128.205
06 feb 20235,555,575,435,555,55172.195
03 feb 20235,675,675,475,605,60197.260
02 feb 20235,515,695,515,625,62242.027
01 feb 20235,595,715,495,495,49208.339
31 ene 20235,435,615,405,595,59215.324
30 ene 20235,545,565,425,505,50168.072
27 ene 20235,685,705,505,555,55237.850
26 ene 20235,555,825,495,645,64542.157
25 ene 20235,575,615,395,485,48355.315
24 ene 20235,295,645,295,605,60421.993
23 ene 20235,375,425,285,365,36200.030
20 ene 20235,195,395,165,315,31312.839
19 ene 20235,445,455,125,125,12416.202
18 ene 20235,185,525,185,385,38658.309
17 ene 20235,005,294,915,205,20539.314
16 ene 20234,955,054,874,894,89319.261
13 ene 20234,814,894,754,874,87223.328
12 ene 20234,794,904,724,804,80418.219
11 ene 20234,484,714,404,694,69327.220
10 ene 20234,524,584,364,404,40273.291
09 ene 20234,424,584,414,514,51272.720
06 ene 20234,254,354,204,354,35121.388
05 ene 20234,334,334,234,254,25114.176
04 ene 20234,244,334,224,294,29148.768
03 ene 20234,294,354,204,214,21149.652
02 ene 20234,204,304,184,274,27110.915
30 dic 20224,184,234,124,134,13179.138
29 dic 20224,104,244,104,234,23165.741
28 dic 20224,194,214,094,144,14146.346
27 dic 20224,224,324,164,174,17165.671
23 dic 20224,284,304,224,274,27114.710
22 dic 20224,374,464,264,284,28146.259
21 dic 20224,284,364,254,324,32182.681
20 dic 20224,234,334,104,294,29262.368
19 dic 20224,284,364,254,304,30233.725
16 dic 20224,564,584,204,244,241.060.508
15 dic 20224,564,754,564,634,63200.564
14 dic 20224,744,764,564,654,65196.034
13 dic 20224,694,784,554,744,74443.606
12 dic 20225,015,014,684,704,70456.366
09 dic 20224,905,074,865,005,00324.977
08 dic 20224,854,904,804,854,8589.855
07 dic 20224,924,964,754,904,90150.118
06 dic 20224,754,954,734,914,91233.023
05 dic 20224,804,854,744,804,8088.060
02 dic 20224,804,854,704,754,75108.038
01 dic 20224,754,864,694,794,79340.447
30 nov 20224,664,774,594,754,75589.413
29 nov 20224,634,694,574,614,61261.369
28 nov 20224,764,884,604,604,60294.143
25 nov 20224,884,894,784,804,80209.070
24 nov 20224,574,924,554,834,83423.649
23 nov 20224,554,634,504,604,60117.921
22 nov 20224,544,684,544,594,59142.921
21 nov 20224,604,654,534,584,58161.974
18 nov 20224,774,774,564,644,64122.870
17 nov 20224,674,744,644,704,70320.671
16 nov 20224,694,824,654,674,67385.926
15 nov 20224,824,984,664,764,76580.567
14 nov 20224,884,884,604,644,64157.087
11 nov 20224,614,784,534,754,75444.272
10 nov 20224,354,654,304,614,61493.187
09 nov 20224,474,474,314,394,39215.597
08 nov 20224,324,444,324,424,42202.729
07 nov 20224,204,444,204,404,40222.362
04 nov 20224,114,294,114,264,26129.556
03 nov 20224,124,224,064,194,19143.363
02 nov 20224,234,304,164,204,20114.018
01 nov 20224,304,424,244,274,27215.419
31 oct 20224,254,294,124,274,27117.391
28 oct 20224,164,204,094,204,20149.916
27 oct 20224,184,254,064,244,24149.508
26 oct 20223,974,213,944,204,20393.153
25 oct 20223,983,983,753,973,97391.915
24 oct 20223,933,983,903,913,91142.013
21 oct 20224,004,003,863,903,90324.908
20 oct 20223,974,043,923,993,99195.688
19 oct 20224,044,093,974,004,00180.597
18 oct 20224,084,103,974,064,06275.311
17 oct 20223,974,013,863,993,99257.931
14 oct 20224,014,103,923,933,93295.675
13 oct 20223,943,993,753,943,94325.770
12 oct 20224,064,063,873,873,87190.167
11 oct 20224,004,053,904,014,01235.509
10 oct 20224,184,184,014,014,01312.499
07 oct 20224,304,404,174,194,19233.216
06 oct 20224,584,594,354,364,36145.920
05 oct 20224,484,584,454,544,54236.662
04 oct 20224,254,494,254,484,48153.948
03 oct 20224,354,354,094,284,28278.147
30 sept 20224,344,414,184,284,28159.064
29 sept 20224,254,474,104,344,34370.921
28 sept 20224,204,244,064,174,17306.814
27 sept 20224,264,314,154,254,25292.681
26 sept 20224,114,304,084,204,20238.956
23 sept 20224,504,504,164,254,25571.493
22 sept 20224,414,604,354,484,48389.784
21 sept 20224,464,604,424,504,50329.747
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...