Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,6100+0,1050 (+4,19%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20242,50002,63502,47002,61002,6100283.999
21 may 20242,55002,55502,50002,50502,5050214.101
20 may 20242,62502,64502,54502,55502,5550234.298
17 may 20242,65002,65002,53002,60002,6000375.021
16 may 20242,68002,74002,61502,62002,6200235.112
15 may 20242,69502,80002,67002,68002,6800475.506
14 may 20242,55502,69002,55502,69002,6900451.592
13 may 20242,55002,58002,52502,58002,5800137.055
10 may 20242,54002,58002,47502,51002,5100258.141
09 may 20242,46002,53002,42002,51502,5150174.756
08 may 20242,46002,52502,42002,47502,4750418.737
07 may 20242,34502,50002,32502,47002,4700341.341
06 may 20242,33002,34502,26002,30002,3000133.423
03 may 20242,26502,36502,25502,32502,3250316.798
02 may 20242,31002,34002,25502,28502,2850148.975
30 abr 20242,35002,35002,27502,27502,2750124.324
29 abr 20242,24502,35502,24502,32002,3200244.387
26 abr 20242,15002,28002,15002,24002,2400203.289
25 abr 20242,17002,18502,15502,16502,165072.471
24 abr 20242,20002,22502,17002,17002,1700155.920
23 abr 20242,15502,20002,13502,20002,2000142.644
22 abr 20242,15502,20002,12002,13502,1350138.394
19 abr 20242,18502,18502,11502,13502,1350155.977
18 abr 20242,19002,22002,12002,17002,1700180.431
17 abr 20242,16002,24002,14002,16002,1600238.026
16 abr 20242,26002,27502,10002,16502,1650495.055
15 abr 20242,35002,39502,26002,26002,2600176.515
12 abr 20242,41002,42002,30502,34002,3400221.846
11 abr 20242,37502,44002,34002,34002,3400379.080
10 abr 20242,45002,49502,31502,36502,3650305.006
09 abr 20242,51002,62002,43502,46002,4600665.093
08 abr 20242,45502,58002,42002,55002,5500457.171
05 abr 20242,36002,50002,36002,42002,4200731.097
04 abr 20242,23502,40002,23502,35002,3500422.953
03 abr 20242,11502,25502,10002,23502,2350505.878
02 abr 20242,01002,18001,97202,08002,0800941.964
28 mar 20242,30002,30402,22602,24602,2460167.465
27 mar 20242,19202,32002,19002,30202,3020284.522
26 mar 20242,24002,24002,18802,19202,1920117.016
25 mar 20242,20002,23802,18002,22602,2260120.269
22 mar 20242,17002,22802,15002,19602,1960193.909
21 mar 20242,15002,16602,12002,13202,1320130.771
20 mar 20242,15802,15802,04802,10602,1060310.300
19 mar 20242,20002,20002,12202,14002,1400162.526
18 mar 20242,13202,24602,10002,15002,1500407.911
15 mar 20242,22002,22002,10002,13002,1300488.200
14 mar 20242,19002,34602,18802,23002,2300782.113
13 mar 20242,32002,32002,14202,18202,1820930.404
12 mar 20242,36402,36802,28402,30402,3040427.739
11 mar 20242,46002,47002,35202,35802,3580360.477
08 mar 20242,59802,59802,46002,46002,4600452.809
07 mar 20242,53002,62002,50002,55402,5540282.825
06 mar 20242,47402,53802,45602,49202,4920276.650
05 mar 20242,54002,56802,45802,48602,4860465.677
04 mar 20242,73002,73002,53002,53002,5300570.162
01 mar 20242,67802,74002,59402,69202,6920333.448
29 feb 20242,84002,86002,64402,64802,6480561.533
28 feb 20243,06203,27802,72002,76602,76601.465.921
27 feb 20242,98003,06802,97003,03803,0380175.113
26 feb 20243,00003,02202,97002,97202,9720155.639
23 feb 20243,05203,09602,97002,99402,9940185.566
22 feb 20243,09603,10803,04003,06803,0680120.232
21 feb 20243,02603,07802,99803,03603,0360106.470
20 feb 20243,00603,02602,97003,01603,0160140.860
19 feb 20243,10403,10402,97003,00603,0060281.292
16 feb 20242,99203,16002,99203,04603,0460269.764
15 feb 20243,03003,05802,99803,01603,0160135.525
14 feb 20243,02003,07002,95202,97402,9740138.255
13 feb 20243,08203,13003,01003,02603,0260132.953
12 feb 20243,09603,13003,04403,07803,0780113.201
09 feb 20243,17603,17603,01203,02803,028090.058
08 feb 20243,10603,26603,08603,09803,0980198.020
07 feb 20243,08003,14003,04803,13003,1300146.933
06 feb 20242,99003,07602,97403,06003,0600117.836
05 feb 20243,02803,04002,97003,02003,020067.926
02 feb 20243,01003,08002,98002,98202,9820110.391
01 feb 20243,00403,02002,96002,97402,974070.135
31 ene 20242,93203,03002,93203,00403,0040109.477
30 ene 20243,11803,11802,93802,95002,9500259.756
29 ene 20243,07403,09003,04203,08003,0800103.149
26 ene 20243,08003,13203,01403,11003,1100133.772
25 ene 20243,10003,10803,01003,05403,0540113.440
24 ene 20243,05003,13003,05003,10403,1040118.896
23 ene 20242,93403,05002,93403,01603,0160182.264
22 ene 20242,83402,91602,82402,90402,9040111.473
19 ene 20242,90202,94802,83402,83402,8340155.147
18 ene 20242,85002,93202,83602,90002,9000111.474
17 ene 20242,93002,93002,84402,86002,8600195.364
16 ene 20243,03203,03402,93002,93002,9300194.358
15 ene 20243,01403,03002,99003,03003,0300118.828
12 ene 20243,10003,11803,01203,02003,0200191.365
11 ene 20243,06003,17203,05803,06203,0620191.286
10 ene 20243,11803,14403,06003,07203,0720245.182
09 ene 20243,26803,27403,12803,13803,1380227.642
08 ene 20243,29003,32003,21003,26803,2680198.597
05 ene 20243,36403,36803,23003,28003,2800185.146
04 ene 20243,36003,36603,29003,33003,3300139.776
03 ene 20243,36203,36203,26203,27003,2700395.118
02 ene 20243,48403,51803,35403,37603,3760281.819
29 dic 20233,51403,53803,41403,44203,4420357.983
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...