Mercados españoles cerrados en 4 hrs 20 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,9360+0,1240 (+3,25%)
A partir del 12:42PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jul 20223,85003,98803,84403,93603,936096.507
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
23 mar 20225,07005,08004,86004,93004,9300197.734
22 mar 20224,96005,08004,91005,03505,0350205.951
21 mar 20225,26005,26004,96804,99404,9940269.601
18 mar 20225,08005,28005,01005,16505,1650400.487
17 mar 20225,10005,23505,07005,10005,1000248.833
16 mar 20225,40005,46505,06005,11505,1150428.545
15 mar 20225,25005,46505,11005,25505,2550322.630
14 mar 20225,70005,75005,35505,35505,3550480.493
11 mar 20225,80006,00005,70505,70505,7050291.059
10 mar 20225,61006,00005,60005,75505,7550472.077
09 mar 20226,15006,20005,53505,62005,62001.029.410
08 mar 20224,89605,61004,86005,60005,6000803.649
07 mar 20224,52604,90004,37804,85004,8500489.190
04 mar 20224,36404,57004,30204,47204,4720242.388
03 mar 20224,65004,77004,40004,40004,4000222.734
02 mar 20224,47204,77004,41004,64204,6420434.860
01 mar 20225,05005,05004,54404,55204,5520568.852
28 feb 20224,50004,98204,47604,95804,9580718.426
25 feb 20224,43804,62004,25604,53404,5340473.720
24 feb 20223,95004,37003,90004,30004,3000776.922
23 feb 20224,16004,23004,01004,03404,0340176.938
22 feb 20223,93604,29203,92804,12804,1280241.212
21 feb 20224,31604,38804,14204,18004,1800214.725
18 feb 20224,43004,53004,32404,33404,3340150.123
17 feb 20224,70004,70004,46004,48204,4820149.166
16 feb 20224,63004,81604,57604,64004,6400189.870
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...