Mercados españoles cerrados en 5 hrs 9 min
IBEX 35
9.539,00 -106,80 (-1,11%) Euro Stoxx 50
4.222,43 -53,55 (-1,25%) Dólar/Euro
1,0659 -0,0008 (-0,07%) Petróleo Brent
92,55 -0,98 (-1,05%) Oro
1.944,00 -23,10 (-1,17%) Bitcoin EUR
25.090,02 -211,94 (-0,84%)
Soltec Power Holdings, S.A. (SOL.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:55AM CEST. Mercado abierto.
Intervalo de fechas:
21 sept 2022 - 21 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 sept 2023 | 3,3900 | 3,4120 | 3,3820 | 3,3860 | 3,3860 | 52.615 |
| 20 sept 2023 | 3,4300 | 3,4900 | 3,3800 | 3,4540 | 3,4540 | 131.281 |
| 19 sept 2023 | 3,3500 | 3,4800 | 3,3400 | 3,4320 | 3,4320 | 237.064 |
| 18 sept 2023 | 3,5320 | 3,5640 | 3,3400 | 3,3400 | 3,3400 | 561.774 |
| 15 sept 2023 | 3,7500 | 3,7520 | 3,4900 | 3,4900 | 3,4900 | 898.757 |
| 14 sept 2023 | 3,7860 | 3,7980 | 3,6500 | 3,7400 | 3,7400 | 149.561 |
| 13 sept 2023 | 3,7220 | 3,7300 | 3,6740 | 3,6800 | 3,6800 | 152.453 |
| 12 sept 2023 | 3,8100 | 3,8260 | 3,7200 | 3,7220 | 3,7220 | 167.537 |
| 11 sept 2023 | 3,8320 | 3,8340 | 3,7740 | 3,8060 | 3,8060 | 159.031 |
| 08 sept 2023 | 3,8900 | 3,9420 | 3,8320 | 3,8320 | 3,8320 | 103.552 |
| 07 sept 2023 | 3,8380 | 3,8780 | 3,8000 | 3,8360 | 3,8360 | 111.113 |
| 06 sept 2023 | 3,8900 | 3,9000 | 3,8020 | 3,8020 | 3,8020 | 114.532 |
| 05 sept 2023 | 3,8720 | 3,9020 | 3,8520 | 3,8800 | 3,8800 | 52.905 |
| 04 sept 2023 | 3,9360 | 3,9500 | 3,8700 | 3,8920 | 3,8920 | 48.789 |
| 01 sept 2023 | 3,9560 | 3,9900 | 3,9100 | 3,9340 | 3,9340 | 53.895 |
| 31 ago 2023 | 4,0020 | 4,0600 | 3,9420 | 3,9420 | 3,9420 | 339.271 |
| 30 ago 2023 | 4,0100 | 4,0600 | 3,9460 | 3,9560 | 3,9560 | 109.417 |
| 29 ago 2023 | 3,8700 | 4,0260 | 3,8620 | 4,0140 | 4,0140 | 143.768 |
| 28 ago 2023 | 3,7700 | 3,8600 | 3,7700 | 3,8580 | 3,8580 | 20.540 |
| 25 ago 2023 | 3,7940 | 3,8260 | 3,7800 | 3,8080 | 3,8080 | 88.368 |
| 24 ago 2023 | 3,8400 | 3,8800 | 3,7940 | 3,7940 | 3,7940 | 87.428 |
| 23 ago 2023 | 3,8100 | 3,9000 | 3,7820 | 3,8420 | 3,8420 | 137.186 |
| 22 ago 2023 | 3,8420 | 3,9120 | 3,8020 | 3,8040 | 3,8040 | 140.258 |
| 21 ago 2023 | 3,9000 | 3,9000 | 3,8360 | 3,8400 | 3,8400 | 137.167 |
| 18 ago 2023 | 3,9520 | 3,9520 | 3,8500 | 3,9000 | 3,9000 | 162.070 |
| 17 ago 2023 | 3,9600 | 4,0420 | 3,9520 | 3,9520 | 3,9520 | 119.964 |
| 16 ago 2023 | 3,9600 | 4,0400 | 3,9600 | 3,9680 | 3,9680 | 66.964 |
| 15 ago 2023 | 3,9700 | 4,0240 | 3,9660 | 3,9660 | 3,9660 | 55.764 |
| 14 ago 2023 | 4,0220 | 4,0500 | 3,9620 | 3,9800 | 3,9800 | 71.905 |
| 11 ago 2023 | 3,9900 | 4,0420 | 3,9840 | 3,9860 | 3,9860 | 55.603 |
| 10 ago 2023 | 4,0000 | 4,0400 | 3,9840 | 4,0060 | 4,0060 | 67.713 |
| 09 ago 2023 | 3,9800 | 4,0760 | 3,9740 | 3,9860 | 3,9860 | 36.600 |
| 08 ago 2023 | 4,0200 | 4,0320 | 3,9500 | 3,9660 | 3,9660 | 175.364 |
| 07 ago 2023 | 4,0600 | 4,0860 | 4,0140 | 4,0200 | 4,0200 | 56.048 |
| 04 ago 2023 | 4,0400 | 4,1000 | 4,0300 | 4,0840 | 4,0840 | 51.268 |
| 03 ago 2023 | 4,0800 | 4,0960 | 4,0100 | 4,0140 | 4,0140 | 169.200 |
| 02 ago 2023 | 4,1440 | 4,1720 | 4,0820 | 4,0980 | 4,0980 | 156.603 |
| 01 ago 2023 | 4,2200 | 4,2380 | 4,1500 | 4,1500 | 4,1500 | 61.086 |
| 31 jul 2023 | 4,2000 | 4,2540 | 4,1800 | 4,1800 | 4,1800 | 99.872 |
| 28 jul 2023 | 4,3380 | 4,3380 | 4,1920 | 4,2440 | 4,2440 | 137.726 |
| 27 jul 2023 | 4,3200 | 4,3400 | 4,2800 | 4,2860 | 4,2860 | 107.262 |
| 26 jul 2023 | 4,2720 | 4,3300 | 4,2500 | 4,3160 | 4,3160 | 134.540 |
| 25 jul 2023 | 4,2160 | 4,2720 | 4,1420 | 4,2580 | 4,2580 | 158.465 |
| 24 jul 2023 | 4,2300 | 4,2760 | 4,1500 | 4,1800 | 4,1800 | 84.136 |
| 21 jul 2023 | 4,2960 | 4,2960 | 4,1880 | 4,2520 | 4,2520 | 108.257 |
| 20 jul 2023 | 4,2200 | 4,3320 | 4,2200 | 4,2860 | 4,2860 | 72.226 |
| 19 jul 2023 | 4,1500 | 4,3300 | 4,1500 | 4,3140 | 4,3140 | 148.060 |
| 18 jul 2023 | 4,1300 | 4,2200 | 4,1200 | 4,1820 | 4,1820 | 148.650 |
| 17 jul 2023 | 4,2200 | 4,2200 | 4,1220 | 4,1280 | 4,1280 | 105.975 |
| 14 jul 2023 | 4,3960 | 4,4040 | 4,2040 | 4,2220 | 4,2220 | 181.022 |
| 13 jul 2023 | 4,3000 | 4,4300 | 4,3000 | 4,3600 | 4,3600 | 237.903 |
| 12 jul 2023 | 4,2580 | 4,2960 | 4,2120 | 4,2800 | 4,2800 | 107.693 |
| 11 jul 2023 | 4,1800 | 4,2540 | 4,1800 | 4,2180 | 4,2180 | 80.466 |
| 10 jul 2023 | 4,2500 | 4,2660 | 4,1800 | 4,2020 | 4,2020 | 173.841 |
| 07 jul 2023 | 4,1800 | 4,2300 | 4,0640 | 4,2100 | 4,2100 | 138.824 |
| 06 jul 2023 | 4,0900 | 4,1940 | 4,0560 | 4,0560 | 4,0560 | 175.521 |
| 05 jul 2023 | 4,3100 | 4,3100 | 4,1300 | 4,1340 | 4,1340 | 213.352 |
| 04 jul 2023 | 4,2580 | 4,2960 | 4,2000 | 4,2580 | 4,2580 | 113.842 |
| 03 jul 2023 | 4,1500 | 4,2880 | 4,1280 | 4,2480 | 4,2480 | 170.762 |
| 30 jun 2023 | 4,1900 | 4,2320 | 4,1600 | 4,2060 | 4,2060 | 157.490 |
| 29 jun 2023 | 4,3180 | 4,3180 | 4,1600 | 4,1860 | 4,1860 | 174.407 |
| 28 jun 2023 | 4,2380 | 4,2840 | 4,2240 | 4,2540 | 4,2540 | 73.680 |
| 27 jun 2023 | 4,2220 | 4,2780 | 4,2120 | 4,2500 | 4,2500 | 76.811 |
| 26 jun 2023 | 4,2860 | 4,3000 | 4,1600 | 4,2220 | 4,2220 | 99.986 |
| 23 jun 2023 | 4,3760 | 4,3820 | 4,2800 | 4,2860 | 4,2860 | 136.769 |
| 22 jun 2023 | 4,3200 | 4,3900 | 4,2700 | 4,3760 | 4,3760 | 114.591 |
| 21 jun 2023 | 4,2600 | 4,3620 | 4,2600 | 4,3420 | 4,3420 | 108.847 |
| 20 jun 2023 | 4,3680 | 4,3680 | 4,2400 | 4,2680 | 4,2680 | 159.244 |
| 19 jun 2023 | 4,2080 | 4,4780 | 4,1980 | 4,3540 | 4,3540 | 293.329 |
| 16 jun 2023 | 4,1400 | 4,2800 | 4,1400 | 4,1940 | 4,1940 | 689.791 |
| 15 jun 2023 | 4,2460 | 4,2460 | 4,1300 | 4,1420 | 4,1420 | 120.444 |
| 14 jun 2023 | 4,1800 | 4,2320 | 4,1400 | 4,2200 | 4,2200 | 179.282 |
| 13 jun 2023 | 4,2600 | 4,2600 | 4,0960 | 4,1440 | 4,1440 | 162.788 |
| 12 jun 2023 | 4,1000 | 4,2800 | 4,1000 | 4,2100 | 4,2100 | 337.706 |
| 09 jun 2023 | 4,0500 | 4,1700 | 4,0500 | 4,0920 | 4,0920 | 129.111 |
| 08 jun 2023 | 4,1900 | 4,1900 | 4,0520 | 4,0780 | 4,0780 | 142.441 |
| 07 jun 2023 | 4,2000 | 4,2840 | 4,1100 | 4,1200 | 4,1200 | 171.657 |
| 06 jun 2023 | 4,2000 | 4,2440 | 4,1800 | 4,2000 | 4,2000 | 74.282 |
| 05 jun 2023 | 4,2800 | 4,3360 | 4,2200 | 4,2800 | 4,2800 | 137.985 |
| 02 jun 2023 | 4,1340 | 4,2920 | 4,1340 | 4,2440 | 4,2440 | 85.572 |
| 01 jun 2023 | 4,1760 | 4,2180 | 4,1300 | 4,1480 | 4,1480 | 87.912 |
| 31 may 2023 | 4,2000 | 4,2600 | 4,1220 | 4,1320 | 4,1320 | 169.225 |
| 30 may 2023 | 4,2940 | 4,3080 | 4,2100 | 4,2180 | 4,2180 | 134.699 |
| 29 may 2023 | 4,3420 | 4,3500 | 4,2440 | 4,2940 | 4,2940 | 72.895 |
| 26 may 2023 | 4,2600 | 4,3280 | 4,2420 | 4,2900 | 4,2900 | 135.763 |
| 25 may 2023 | 4,3960 | 4,4080 | 4,3000 | 4,3180 | 4,3180 | 124.414 |
| 24 may 2023 | 4,5100 | 4,5100 | 4,3040 | 4,3300 | 4,3300 | 232.539 |
| 23 may 2023 | 4,6160 | 4,6160 | 4,5000 | 4,5000 | 4,5000 | 148.403 |
| 22 may 2023 | 4,6420 | 4,6740 | 4,5300 | 4,5940 | 4,5940 | 94.336 |
| 19 may 2023 | 4,6500 | 4,7000 | 4,5800 | 4,6320 | 4,6320 | 190.078 |
| 18 may 2023 | 4,6160 | 4,6380 | 4,5460 | 4,6000 | 4,6000 | 129.493 |
| 17 may 2023 | 4,4720 | 4,5720 | 4,4720 | 4,5520 | 4,5520 | 129.312 |
| 16 may 2023 | 4,4880 | 4,6000 | 4,4780 | 4,5300 | 4,5300 | 217.426 |
| 15 may 2023 | 4,4120 | 4,5300 | 4,4100 | 4,4560 | 4,4560 | 195.692 |
| 12 may 2023 | 4,4040 | 4,4600 | 4,3180 | 4,4080 | 4,4080 | 218.850 |
| 11 may 2023 | 4,9800 | 5,0450 | 4,2200 | 4,3900 | 4,3900 | 1.442.186 |
| 10 may 2023 | 4,8080 | 5,0200 | 4,7100 | 4,9600 | 4,9600 | 172.080 |
| 09 may 2023 | 4,8000 | 4,8460 | 4,7060 | 4,8100 | 4,8100 | 149.266 |
| 08 may 2023 | 4,9960 | 4,9960 | 4,8100 | 4,8360 | 4,8360 | 75.222 |
| 05 may 2023 | 4,8540 | 4,9500 | 4,7800 | 4,9080 | 4,9080 | 130.903 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
