Mercados españoles abiertos en 8 hrs 59 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,6020-0,1980 (-4,12%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20224,76204,88004,60204,60204,6020294.143
25 nov 20224,88204,89004,78004,80004,8000209.070
24 nov 20224,56604,92004,55004,83404,8340423.649
23 nov 20224,55404,62804,50004,60004,6000117.921
22 nov 20224,54004,68004,54004,58604,5860142.921
21 nov 20224,60404,64804,53204,58204,5820161.974
18 nov 20224,77004,77004,55604,64004,6400122.870
17 nov 20224,67004,73804,64004,70404,7040320.671
16 nov 20224,69404,82004,65004,67404,6740385.926
15 nov 20224,82404,98004,66004,75604,7560580.567
14 nov 20224,87604,87604,60004,63604,6360157.087
11 nov 20224,61404,78004,53004,75004,7500444.272
10 nov 20224,35004,64804,30204,60604,6060493.187
09 nov 20224,46804,46804,31004,39204,3920215.597
08 nov 20224,32404,44004,32404,42004,4200202.729
07 nov 20224,20004,43604,20004,40004,4000222.362
04 nov 20224,11004,29404,11004,25604,2560129.556
03 nov 20224,11604,22204,06204,18604,1860143.363
02 nov 20224,22604,30004,16404,20004,2000114.018
01 nov 20224,30004,41804,24204,27204,2720215.419
31 oct 20224,25204,28804,12204,26604,2660117.391
28 oct 20224,16204,20004,08604,19804,1980149.916
27 oct 20224,17604,25004,06004,24204,2420149.508
26 oct 20223,97004,21003,93804,19804,1980393.153
25 oct 20223,97803,98003,75003,97403,9740391.915
24 oct 20223,93003,98003,90003,91203,9120142.013
21 oct 20224,00004,00003,85603,90003,9000324.908
20 oct 20223,97004,03803,92203,98803,9880195.688
19 oct 20224,04004,08803,97003,99603,9960180.597
18 oct 20224,07604,10003,97204,06204,0620275.311
17 oct 20223,96604,01003,85603,99003,9900257.931
14 oct 20224,01004,10003,92003,93203,9320295.675
13 oct 20223,93803,99003,75003,94003,9400325.770
12 oct 20224,05804,05803,87403,87403,8740190.167
11 oct 20224,00204,04803,90004,01404,0140235.509
10 oct 20224,18004,18004,01004,01004,0100312.499
07 oct 20224,30004,39604,17404,19004,1900233.216
06 oct 20224,58004,59004,35204,36004,3600145.920
05 oct 20224,48404,58004,44604,54204,5420236.662
04 oct 20224,25404,48804,25404,48404,4840153.948
03 oct 20224,34604,34604,08804,27604,2760278.147
30 sept 20224,34004,40604,18004,28004,2800159.064
29 sept 20224,25004,46804,10404,34004,3400370.921
28 sept 20224,20004,23804,06004,16804,1680306.814
27 sept 20224,26004,30804,15004,25204,2520292.681
26 sept 20224,10804,30404,08404,20004,2000238.956
23 sept 20224,49804,49804,16404,24604,2460571.493
22 sept 20224,41004,59804,35204,48004,4800389.784
21 sept 20224,46004,60004,41604,50004,5000329.747
20 sept 20224,70004,81804,46004,49004,4900551.681
19 sept 20224,93604,96804,67404,69004,6900497.733
16 sept 20225,61005,62004,79804,90204,90201.984.089
15 sept 20225,25505,88005,21505,61005,61001.208.291
14 sept 20225,19005,28005,13005,21005,2100205.773
13 sept 20225,32005,43005,18505,21005,2100346.724
12 sept 20225,29505,45005,18005,29005,2900294.399
09 sept 20225,38005,44005,27505,28505,2850182.340
08 sept 20225,19005,38005,14005,37505,3750265.846
07 sept 20224,95405,23504,93205,11005,1100300.674
06 sept 20225,05005,20005,00005,05505,055091.730
05 sept 20224,92005,09004,92005,05005,0500200.307
02 sept 20225,07005,16004,90005,10005,1000276.580
01 sept 20225,31505,31505,04505,09005,0900173.765
31 ago 20225,33005,33005,12505,24005,2400183.709
30 ago 20225,16005,36005,15005,21505,2150183.235
29 ago 20225,37005,40005,15005,16005,1600289.453
26 ago 20225,73005,73005,41005,41005,4100360.727
25 ago 20225,66505,75005,62005,65005,6500341.196
24 ago 20225,54005,63005,45505,61005,6100294.272
23 ago 20225,41505,65005,41505,46505,4650208.444
22 ago 20225,61005,62505,41005,47505,4750239.578
19 ago 20225,15005,75005,07005,60505,6050847.216
18 ago 20225,38005,38005,18505,19005,1900259.902
17 ago 20225,40005,45005,25005,36005,3600257.091
16 ago 20225,31505,50505,31505,39505,3950452.586
15 ago 20225,08505,34004,96605,34005,3400428.888
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...