Mercados españoles abiertos en 8 hrs 59 min
S&P 500
3.963,94 -62,18 (-1,54%) Nasdaq
11.049,50 -176,86 (-1,58%) NIKKEI 225
28.162,83 -120,20 (-0,42%) Dólar/Euro
1,0343 -0,0061 (-0,59%) Petróleo Brent
82,38 -1,25 (-1,49%) BTC-EUR
15.686,63 -468,05 (-2,90%)
Soltec Power Holdings, S.A. (SOL.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2022 | 4,7620 | 4,8800 | 4,6020 | 4,6020 | 4,6020 | 294.143 |
| 25 nov 2022 | 4,8820 | 4,8900 | 4,7800 | 4,8000 | 4,8000 | 209.070 |
| 24 nov 2022 | 4,5660 | 4,9200 | 4,5500 | 4,8340 | 4,8340 | 423.649 |
| 23 nov 2022 | 4,5540 | 4,6280 | 4,5000 | 4,6000 | 4,6000 | 117.921 |
| 22 nov 2022 | 4,5400 | 4,6800 | 4,5400 | 4,5860 | 4,5860 | 142.921 |
| 21 nov 2022 | 4,6040 | 4,6480 | 4,5320 | 4,5820 | 4,5820 | 161.974 |
| 18 nov 2022 | 4,7700 | 4,7700 | 4,5560 | 4,6400 | 4,6400 | 122.870 |
| 17 nov 2022 | 4,6700 | 4,7380 | 4,6400 | 4,7040 | 4,7040 | 320.671 |
| 16 nov 2022 | 4,6940 | 4,8200 | 4,6500 | 4,6740 | 4,6740 | 385.926 |
| 15 nov 2022 | 4,8240 | 4,9800 | 4,6600 | 4,7560 | 4,7560 | 580.567 |
| 14 nov 2022 | 4,8760 | 4,8760 | 4,6000 | 4,6360 | 4,6360 | 157.087 |
| 11 nov 2022 | 4,6140 | 4,7800 | 4,5300 | 4,7500 | 4,7500 | 444.272 |
| 10 nov 2022 | 4,3500 | 4,6480 | 4,3020 | 4,6060 | 4,6060 | 493.187 |
| 09 nov 2022 | 4,4680 | 4,4680 | 4,3100 | 4,3920 | 4,3920 | 215.597 |
| 08 nov 2022 | 4,3240 | 4,4400 | 4,3240 | 4,4200 | 4,4200 | 202.729 |
| 07 nov 2022 | 4,2000 | 4,4360 | 4,2000 | 4,4000 | 4,4000 | 222.362 |
| 04 nov 2022 | 4,1100 | 4,2940 | 4,1100 | 4,2560 | 4,2560 | 129.556 |
| 03 nov 2022 | 4,1160 | 4,2220 | 4,0620 | 4,1860 | 4,1860 | 143.363 |
| 02 nov 2022 | 4,2260 | 4,3000 | 4,1640 | 4,2000 | 4,2000 | 114.018 |
| 01 nov 2022 | 4,3000 | 4,4180 | 4,2420 | 4,2720 | 4,2720 | 215.419 |
| 31 oct 2022 | 4,2520 | 4,2880 | 4,1220 | 4,2660 | 4,2660 | 117.391 |
| 28 oct 2022 | 4,1620 | 4,2000 | 4,0860 | 4,1980 | 4,1980 | 149.916 |
| 27 oct 2022 | 4,1760 | 4,2500 | 4,0600 | 4,2420 | 4,2420 | 149.508 |
| 26 oct 2022 | 3,9700 | 4,2100 | 3,9380 | 4,1980 | 4,1980 | 393.153 |
| 25 oct 2022 | 3,9780 | 3,9800 | 3,7500 | 3,9740 | 3,9740 | 391.915 |
| 24 oct 2022 | 3,9300 | 3,9800 | 3,9000 | 3,9120 | 3,9120 | 142.013 |
| 21 oct 2022 | 4,0000 | 4,0000 | 3,8560 | 3,9000 | 3,9000 | 324.908 |
| 20 oct 2022 | 3,9700 | 4,0380 | 3,9220 | 3,9880 | 3,9880 | 195.688 |
| 19 oct 2022 | 4,0400 | 4,0880 | 3,9700 | 3,9960 | 3,9960 | 180.597 |
| 18 oct 2022 | 4,0760 | 4,1000 | 3,9720 | 4,0620 | 4,0620 | 275.311 |
| 17 oct 2022 | 3,9660 | 4,0100 | 3,8560 | 3,9900 | 3,9900 | 257.931 |
| 14 oct 2022 | 4,0100 | 4,1000 | 3,9200 | 3,9320 | 3,9320 | 295.675 |
| 13 oct 2022 | 3,9380 | 3,9900 | 3,7500 | 3,9400 | 3,9400 | 325.770 |
| 12 oct 2022 | 4,0580 | 4,0580 | 3,8740 | 3,8740 | 3,8740 | 190.167 |
| 11 oct 2022 | 4,0020 | 4,0480 | 3,9000 | 4,0140 | 4,0140 | 235.509 |
| 10 oct 2022 | 4,1800 | 4,1800 | 4,0100 | 4,0100 | 4,0100 | 312.499 |
| 07 oct 2022 | 4,3000 | 4,3960 | 4,1740 | 4,1900 | 4,1900 | 233.216 |
| 06 oct 2022 | 4,5800 | 4,5900 | 4,3520 | 4,3600 | 4,3600 | 145.920 |
| 05 oct 2022 | 4,4840 | 4,5800 | 4,4460 | 4,5420 | 4,5420 | 236.662 |
| 04 oct 2022 | 4,2540 | 4,4880 | 4,2540 | 4,4840 | 4,4840 | 153.948 |
| 03 oct 2022 | 4,3460 | 4,3460 | 4,0880 | 4,2760 | 4,2760 | 278.147 |
| 30 sept 2022 | 4,3400 | 4,4060 | 4,1800 | 4,2800 | 4,2800 | 159.064 |
| 29 sept 2022 | 4,2500 | 4,4680 | 4,1040 | 4,3400 | 4,3400 | 370.921 |
| 28 sept 2022 | 4,2000 | 4,2380 | 4,0600 | 4,1680 | 4,1680 | 306.814 |
| 27 sept 2022 | 4,2600 | 4,3080 | 4,1500 | 4,2520 | 4,2520 | 292.681 |
| 26 sept 2022 | 4,1080 | 4,3040 | 4,0840 | 4,2000 | 4,2000 | 238.956 |
| 23 sept 2022 | 4,4980 | 4,4980 | 4,1640 | 4,2460 | 4,2460 | 571.493 |
| 22 sept 2022 | 4,4100 | 4,5980 | 4,3520 | 4,4800 | 4,4800 | 389.784 |
| 21 sept 2022 | 4,4600 | 4,6000 | 4,4160 | 4,5000 | 4,5000 | 329.747 |
| 20 sept 2022 | 4,7000 | 4,8180 | 4,4600 | 4,4900 | 4,4900 | 551.681 |
| 19 sept 2022 | 4,9360 | 4,9680 | 4,6740 | 4,6900 | 4,6900 | 497.733 |
| 16 sept 2022 | 5,6100 | 5,6200 | 4,7980 | 4,9020 | 4,9020 | 1.984.089 |
| 15 sept 2022 | 5,2550 | 5,8800 | 5,2150 | 5,6100 | 5,6100 | 1.208.291 |
| 14 sept 2022 | 5,1900 | 5,2800 | 5,1300 | 5,2100 | 5,2100 | 205.773 |
| 13 sept 2022 | 5,3200 | 5,4300 | 5,1850 | 5,2100 | 5,2100 | 346.724 |
| 12 sept 2022 | 5,2950 | 5,4500 | 5,1800 | 5,2900 | 5,2900 | 294.399 |
| 09 sept 2022 | 5,3800 | 5,4400 | 5,2750 | 5,2850 | 5,2850 | 182.340 |
| 08 sept 2022 | 5,1900 | 5,3800 | 5,1400 | 5,3750 | 5,3750 | 265.846 |
| 07 sept 2022 | 4,9540 | 5,2350 | 4,9320 | 5,1100 | 5,1100 | 300.674 |
| 06 sept 2022 | 5,0500 | 5,2000 | 5,0000 | 5,0550 | 5,0550 | 91.730 |
| 05 sept 2022 | 4,9200 | 5,0900 | 4,9200 | 5,0500 | 5,0500 | 200.307 |
| 02 sept 2022 | 5,0700 | 5,1600 | 4,9000 | 5,1000 | 5,1000 | 276.580 |
| 01 sept 2022 | 5,3150 | 5,3150 | 5,0450 | 5,0900 | 5,0900 | 173.765 |
| 31 ago 2022 | 5,3300 | 5,3300 | 5,1250 | 5,2400 | 5,2400 | 183.709 |
| 30 ago 2022 | 5,1600 | 5,3600 | 5,1500 | 5,2150 | 5,2150 | 183.235 |
| 29 ago 2022 | 5,3700 | 5,4000 | 5,1500 | 5,1600 | 5,1600 | 289.453 |
| 26 ago 2022 | 5,7300 | 5,7300 | 5,4100 | 5,4100 | 5,4100 | 360.727 |
| 25 ago 2022 | 5,6650 | 5,7500 | 5,6200 | 5,6500 | 5,6500 | 341.196 |
| 24 ago 2022 | 5,5400 | 5,6300 | 5,4550 | 5,6100 | 5,6100 | 294.272 |
| 23 ago 2022 | 5,4150 | 5,6500 | 5,4150 | 5,4650 | 5,4650 | 208.444 |
| 22 ago 2022 | 5,6100 | 5,6250 | 5,4100 | 5,4750 | 5,4750 | 239.578 |
| 19 ago 2022 | 5,1500 | 5,7500 | 5,0700 | 5,6050 | 5,6050 | 847.216 |
| 18 ago 2022 | 5,3800 | 5,3800 | 5,1850 | 5,1900 | 5,1900 | 259.902 |
| 17 ago 2022 | 5,4000 | 5,4500 | 5,2500 | 5,3600 | 5,3600 | 257.091 |
| 16 ago 2022 | 5,3150 | 5,5050 | 5,3150 | 5,3950 | 5,3950 | 452.586 |
| 15 ago 2022 | 5,0850 | 5,3400 | 4,9660 | 5,3400 | 5,3400 | 428.888 |
| 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 |
| *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.
