Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,9700-0,0700 (-1,39%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20225,04505,04504,90204,97004,9700216.070
11 ago 20225,08505,10004,98005,04005,0400297.958
10 ago 20224,83405,06004,81005,03005,0300374.256
09 ago 20224,88204,88204,69204,83404,8340249.523
08 ago 20224,82804,94604,70204,94004,9400365.595
05 ago 20224,73404,73604,60604,72004,7200202.163
04 ago 20224,56604,69404,51404,65404,6540275.156
03 ago 20224,41004,58004,39404,56004,5600258.660
02 ago 20224,32804,42604,22004,37804,3780215.912
01 ago 20224,88604,88604,34604,34604,3460437.276
29 jul 20224,68004,88804,60204,86804,8680559.729
28 jul 20224,27004,66004,22604,66004,6600930.795
27 jul 20224,28004,28004,07204,23004,2300248.895
26 jul 20224,11004,28004,11004,24004,2400199.791
25 jul 20223,96604,22003,96604,16604,1660344.062
22 jul 20224,00004,12203,93404,03604,0360156.560
21 jul 20223,96004,03803,93004,00604,0060143.455
20 jul 20223,97804,07403,92204,01404,0140179.818
19 jul 20223,84003,98003,80003,97003,9700173.339
18 jul 20223,85203,94803,83003,88403,8840189.830
15 jul 20223,83403,95003,83403,87603,8760165.709
14 jul 20224,05604,05603,82003,82803,8280241.061
13 jul 20224,18404,18403,93204,03804,0380238.149
12 jul 20224,24004,30004,10004,15804,1580265.911
11 jul 20223,96004,39603,96004,28604,2860581.160
08 jul 20224,10004,10003,92204,04204,0420308.894
07 jul 20223,85004,08203,84404,08204,0820228.841
06 jul 20223,80003,91003,75603,81203,8120198.999
05 jul 20224,04604,09603,82803,84003,8400253.096
04 jul 20223,96004,04803,95203,99803,9980143.131
01 jul 20223,87404,10003,87204,04804,0480191.849
30 jun 20224,01004,01003,85403,95003,9500256.649
29 jun 20224,29004,29004,03604,03604,0360447.667
28 jun 20224,07004,43804,07004,36004,3600400.605
27 jun 20224,28604,28804,08804,15404,1540180.016
24 jun 20224,05004,28604,01404,21204,2120291.993
23 jun 20224,00004,05803,92404,02604,0260196.275
22 jun 20224,03404,07803,86204,03004,0300170.094
21 jun 20224,00004,09803,90603,98603,9860277.372
20 jun 20223,84403,99603,75403,98003,9800258.817
17 jun 20223,65403,87803,65403,86803,8680469.789
16 jun 20223,81003,82203,65603,69003,6900249.238
15 jun 20223,70003,83803,66203,75603,7560300.940
14 jun 20223,98604,03003,65003,65803,6580552.778
13 jun 20224,22004,24003,86803,89603,8960699.317
10 jun 20224,47004,47004,23004,24804,2480428.952
09 jun 20224,57604,69404,44604,49204,4920501.154
08 jun 20224,53604,57004,42204,50404,5040300.237
07 jun 20224,21804,55004,21804,51804,5180609.432
06 jun 20224,28404,33804,21204,30404,3040190.471
03 jun 20224,32004,46804,20404,21804,2180317.031
02 jun 20224,27604,40004,21004,31204,3120408.846
01 jun 20224,31004,31004,18004,24804,2480309.007
31 may 20224,22404,34004,13804,33404,3340463.848
30 may 20224,22604,27604,16004,21204,2120249.325
27 may 20224,34004,37804,12204,16604,1660846.304
26 may 20223,97404,35003,91404,33804,3380833.538
25 may 20224,09204,12003,87203,93003,9300441.298
24 may 20224,07204,09003,85403,96403,9640545.605
23 may 20223,97604,09403,90004,07004,0700503.830
20 may 20223,79603,99403,70403,85003,8500630.646
19 may 20223,83403,83603,42003,74003,74001.160.732
18 may 20223,62803,84003,60003,73403,7340968.568
17 may 20223,47403,61803,47003,55003,5500383.932
16 may 20223,60003,60003,42403,45603,4560244.734
13 may 20223,52003,67403,50203,59203,5920280.262
12 may 20223,57003,57003,36603,49803,4980286.941
11 may 20223,48003,58403,41003,57603,5760241.743
10 may 20223,70603,71603,48003,48003,4800363.096
09 may 20223,80003,81003,56203,60203,6020330.470
06 may 20224,02004,02003,81003,83803,8380386.935
05 may 20224,14004,25003,96203,99603,9960230.054
04 may 20224,02804,11803,98404,06404,0640233.980
03 may 20224,04004,11203,97204,01204,0120248.752
02 may 20224,09604,09603,95004,01404,0140228.689
29 abr 20224,12604,18004,02004,09004,0900318.564
28 abr 20224,08404,16603,98004,03004,0300246.943
27 abr 20224,10604,10603,95404,04004,0400236.410
26 abr 20224,19804,20804,02404,04004,0400378.369
25 abr 20224,28404,34804,12204,18804,1880277.646
22 abr 20224,48604,48604,28004,29604,2960361.563
21 abr 20224,65604,65604,46004,46004,4600337.621
20 abr 20224,50004,60004,40804,54204,5420258.790
19 abr 20224,58004,58004,39804,44604,4460360.462
14 abr 20224,54204,58604,47004,56004,5600182.714
13 abr 20224,70004,76004,52404,56404,5640260.267
12 abr 20224,86004,87204,63004,70004,7000411.184
11 abr 20225,09005,09004,87004,87204,8720304.362
08 abr 20225,06005,06004,87205,01005,0100238.040
07 abr 20225,03005,08504,93804,94404,9440284.227
06 abr 20225,49005,49004,95204,98204,9820839.425
05 abr 20225,20505,67005,17005,38005,3800941.536
04 abr 20225,12005,22005,01005,11505,1150203.953
01 abr 20225,40005,40005,10505,17005,1700236.562
31 mar 20225,26505,35005,09005,32005,3200249.919
30 mar 20225,11505,31505,00005,22005,2200286.270
29 mar 20225,19005,34504,91405,05005,0500342.713
28 mar 20224,95605,22004,88005,16005,1600335.467
25 mar 20224,98605,14004,86604,88004,8800262.491
24 mar 20224,89005,04004,89004,94004,9400204.395
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...