Mercados españoles cerrados en 5 hrs 9 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,3860-0,0680 (-1,97%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept 20233,39003,41203,38203,38603,386052.615
20 sept 20233,43003,49003,38003,45403,4540131.281
19 sept 20233,35003,48003,34003,43203,4320237.064
18 sept 20233,53203,56403,34003,34003,3400561.774
15 sept 20233,75003,75203,49003,49003,4900898.757
14 sept 20233,78603,79803,65003,74003,7400149.561
13 sept 20233,72203,73003,67403,68003,6800152.453
12 sept 20233,81003,82603,72003,72203,7220167.537
11 sept 20233,83203,83403,77403,80603,8060159.031
08 sept 20233,89003,94203,83203,83203,8320103.552
07 sept 20233,83803,87803,80003,83603,8360111.113
06 sept 20233,89003,90003,80203,80203,8020114.532
05 sept 20233,87203,90203,85203,88003,880052.905
04 sept 20233,93603,95003,87003,89203,892048.789
01 sept 20233,95603,99003,91003,93403,934053.895
31 ago 20234,00204,06003,94203,94203,9420339.271
30 ago 20234,01004,06003,94603,95603,9560109.417
29 ago 20233,87004,02603,86204,01404,0140143.768
28 ago 20233,77003,86003,77003,85803,858020.540
25 ago 20233,79403,82603,78003,80803,808088.368
24 ago 20233,84003,88003,79403,79403,794087.428
23 ago 20233,81003,90003,78203,84203,8420137.186
22 ago 20233,84203,91203,80203,80403,8040140.258
21 ago 20233,90003,90003,83603,84003,8400137.167
18 ago 20233,95203,95203,85003,90003,9000162.070
17 ago 20233,96004,04203,95203,95203,9520119.964
16 ago 20233,96004,04003,96003,96803,968066.964
15 ago 20233,97004,02403,96603,96603,966055.764
14 ago 20234,02204,05003,96203,98003,980071.905
11 ago 20233,99004,04203,98403,98603,986055.603
10 ago 20234,00004,04003,98404,00604,006067.713
09 ago 20233,98004,07603,97403,98603,986036.600
08 ago 20234,02004,03203,95003,96603,9660175.364
07 ago 20234,06004,08604,01404,02004,020056.048
04 ago 20234,04004,10004,03004,08404,084051.268
03 ago 20234,08004,09604,01004,01404,0140169.200
02 ago 20234,14404,17204,08204,09804,0980156.603
01 ago 20234,22004,23804,15004,15004,150061.086
31 jul 20234,20004,25404,18004,18004,180099.872
28 jul 20234,33804,33804,19204,24404,2440137.726
27 jul 20234,32004,34004,28004,28604,2860107.262
26 jul 20234,27204,33004,25004,31604,3160134.540
25 jul 20234,21604,27204,14204,25804,2580158.465
24 jul 20234,23004,27604,15004,18004,180084.136
21 jul 20234,29604,29604,18804,25204,2520108.257
20 jul 20234,22004,33204,22004,28604,286072.226
19 jul 20234,15004,33004,15004,31404,3140148.060
18 jul 20234,13004,22004,12004,18204,1820148.650
17 jul 20234,22004,22004,12204,12804,1280105.975
14 jul 20234,39604,40404,20404,22204,2220181.022
13 jul 20234,30004,43004,30004,36004,3600237.903
12 jul 20234,25804,29604,21204,28004,2800107.693
11 jul 20234,18004,25404,18004,21804,218080.466
10 jul 20234,25004,26604,18004,20204,2020173.841
07 jul 20234,18004,23004,06404,21004,2100138.824
06 jul 20234,09004,19404,05604,05604,0560175.521
05 jul 20234,31004,31004,13004,13404,1340213.352
04 jul 20234,25804,29604,20004,25804,2580113.842
03 jul 20234,15004,28804,12804,24804,2480170.762
30 jun 20234,19004,23204,16004,20604,2060157.490
29 jun 20234,31804,31804,16004,18604,1860174.407
28 jun 20234,23804,28404,22404,25404,254073.680
27 jun 20234,22204,27804,21204,25004,250076.811
26 jun 20234,28604,30004,16004,22204,222099.986
23 jun 20234,37604,38204,28004,28604,2860136.769
22 jun 20234,32004,39004,27004,37604,3760114.591
21 jun 20234,26004,36204,26004,34204,3420108.847
20 jun 20234,36804,36804,24004,26804,2680159.244
19 jun 20234,20804,47804,19804,35404,3540293.329
16 jun 20234,14004,28004,14004,19404,1940689.791
15 jun 20234,24604,24604,13004,14204,1420120.444
14 jun 20234,18004,23204,14004,22004,2200179.282
13 jun 20234,26004,26004,09604,14404,1440162.788
12 jun 20234,10004,28004,10004,21004,2100337.706
09 jun 20234,05004,17004,05004,09204,0920129.111
08 jun 20234,19004,19004,05204,07804,0780142.441
07 jun 20234,20004,28404,11004,12004,1200171.657
06 jun 20234,20004,24404,18004,20004,200074.282
05 jun 20234,28004,33604,22004,28004,2800137.985
02 jun 20234,13404,29204,13404,24404,244085.572
01 jun 20234,17604,21804,13004,14804,148087.912
31 may 20234,20004,26004,12204,13204,1320169.225
30 may 20234,29404,30804,21004,21804,2180134.699
29 may 20234,34204,35004,24404,29404,294072.895
26 may 20234,26004,32804,24204,29004,2900135.763
25 may 20234,39604,40804,30004,31804,3180124.414
24 may 20234,51004,51004,30404,33004,3300232.539
23 may 20234,61604,61604,50004,50004,5000148.403
22 may 20234,64204,67404,53004,59404,594094.336
19 may 20234,65004,70004,58004,63204,6320190.078
18 may 20234,61604,63804,54604,60004,6000129.493
17 may 20234,47204,57204,47204,55204,5520129.312
16 may 20234,48804,60004,47804,53004,5300217.426
15 may 20234,41204,53004,41004,45604,4560195.692
12 may 20234,40404,46004,31804,40804,4080218.850
11 may 20234,98005,04504,22004,39004,39001.442.186
10 may 20234,80805,02004,71004,96004,9600172.080
09 may 20234,80004,84604,70604,81004,8100149.266
08 may 20234,99604,99604,81004,83604,836075.222
05 may 20234,85404,95004,78004,90804,9080130.903
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...