Mercados españoles cerrados en 8 hrs 13 min

Profithol, S.A. (SPH.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1760-0,0080 (-4,35%)
A partir del 09:02AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20240,17600,17600,17600,17600,17605011
22 may 20240,18400,18400,18400,18400,1840-
21 may 20240,18400,18400,18400,18400,1840-
20 may 20240,18400,18400,18400,18400,1840-
17 may 20240,18400,18400,18400,18400,1840-
16 may 20240,18400,18400,18400,18400,1840-
15 may 20240,18400,18400,18400,18400,1840-
14 may 20240,18400,18400,18400,18400,1840-
13 may 20240,18400,18400,18400,18400,1840-
10 may 20240,18400,18400,18400,18400,1840-
09 may 20240,18400,18400,18400,18400,1840-
08 may 20240,18400,18400,18400,18400,1840-
07 may 20240,18400,18400,18400,18400,1840-
06 may 20240,18400,18400,18400,18400,1840-
03 may 20240,18400,18400,18400,18400,1840-
02 may 20240,18400,18400,18400,18400,1840-
30 abr 20240,18400,18400,18400,18400,1840-
29 abr 20240,22000,22000,18100,18400,184089.468
26 abr 20240,21000,23200,20000,21900,219090.634
25 abr 20240,24200,34000,21800,22000,2200575.862
24 abr 20240,24800,24800,24800,24800,248035.884
23 abr 20240,27500,27500,27500,27500,275077.540
22 abr 20240,34300,34300,34300,34300,343014.740
19 abr 20240,38100,38100,38100,38100,381011.270
18 abr 20240,78000,78000,47600,47600,4760143.781
17 abr 20240,84000,84000,82000,82000,82007062
16 abr 20240,84000,84200,81600,81800,81806650
15 abr 20240,86000,86000,83800,83800,83802750
12 abr 20240,81200,86000,81200,86000,86008029
11 abr 20240,81400,83800,81400,83800,838013.420
10 abr 20240,81200,83800,81200,83600,836015.740
09 abr 20240,83000,83800,81400,81400,814023.334
08 abr 20240,83000,85800,82600,82800,82808060
05 abr 20240,85000,89000,82200,86200,862045.294
04 abr 20240,84000,85000,81000,85000,850019.008
03 abr 20240,85000,85000,81200,81800,81806701
02 abr 20240,81200,87400,81200,85600,85607902
28 mar 20240,82000,89000,81000,86500,865034.607
27 mar 20240,83500,87000,81000,86500,865047.579
26 mar 20240,87000,87000,80500,83000,830027.037
25 mar 20240,85000,87000,84000,87000,87003650
22 mar 20240,84000,85000,84000,85000,85007270
21 mar 20240,85000,87000,84000,87000,87008230
20 mar 20240,86500,87000,85500,87000,87009367
19 mar 20240,88000,90000,86000,86000,860019.909
18 mar 20240,88000,91500,87500,90000,90004650
15 mar 20240,95500,99000,86500,91000,910085.397
14 mar 20241,03001,05000,92500,95000,9500141.779
13 mar 20241,06001,15000,97001,07001,0700151.232
12 mar 20240,91001,12000,91001,09001,0900249.240
11 mar 20240,81000,92500,81000,91000,910034.741
08 mar 20240,83000,88500,80000,82000,820049.277
07 mar 20240,84000,86000,83000,83000,830019.601
06 mar 20240,86000,89000,85000,89000,89004434
05 mar 20240,88000,91500,86000,91000,910016.825
04 mar 20240,90000,98000,87000,91500,915032.548
01 mar 20240,99501,02000,87000,90000,900049.613
29 feb 20240,81001,11000,80500,99500,9950224.616
28 feb 20240,84000,87000,80500,81000,810016.927
27 feb 20240,89000,89000,86000,86000,86003782
26 feb 20240,90500,90500,83000,89000,890024.760
23 feb 20240,90500,90500,90500,90500,90501300
22 feb 20240,91500,91500,86500,91000,910039.506
21 feb 20240,94500,94500,87500,91500,915034.030
20 feb 20240,93000,95000,89000,94000,940022.083
19 feb 20240,97000,97000,95000,96000,96001310
16 feb 20240,98000,98000,92500,98000,980042.343
15 feb 20241,00001,00001,00001,02001,0200250
14 feb 20240,98001,02000,96001,02001,02007435
13 feb 20240,97001,01000,97000,97000,9700705
12 feb 20241,01001,01000,97000,98000,98004514
09 feb 20240,97001,02000,97001,02001,02005210
08 feb 20240,99001,04000,98000,98000,980011.823
07 feb 20240,99501,00000,99501,00001,00001998
06 feb 20240,94001,00000,94001,00001,000010.020
05 feb 20240,96001,01000,95000,95000,95009231
02 feb 20240,99001,08000,95000,97000,970087.937
01 feb 20240,95001,00000,93500,98500,985040.818
31 ene 20241,00001,10000,90500,97000,9700211.990
30 ene 20241,07001,07000,97001,00001,000091.621
29 ene 20241,08001,09001,03001,04001,040012.862
26 ene 20241,08001,08001,08001,08001,0800-
25 ene 20241,08001,11001,05001,08001,080010.789
24 ene 20241,11001,14001,05001,05001,050025.200
23 ene 20241,15001,17001,10001,10001,1000510
22 ene 20241,15001,17001,10001,11001,11005734
19 ene 20241,18001,20001,14001,14001,140020.807
18 ene 20241,19001,23001,18001,18001,18006659
17 ene 20241,23001,25001,20001,21001,210019.669
16 ene 20241,19001,31001,19001,20001,2000103.448
15 ene 20241,20001,24001,19001,19001,190012.111
12 ene 20241,24001,25001,24001,25001,25006880
11 ene 20241,22001,25001,18001,22001,220010.736
10 ene 20241,17001,23001,17001,22001,22003436
09 ene 20241,24001,25001,18001,19001,19007980
08 ene 20241,26001,27001,24001,27001,27007120
05 ene 20241,28001,30001,20001,20001,200024.026
04 ene 20241,25001,32001,18001,26001,260074.487
03 ene 20241,30001,32001,24001,30001,300024.277
02 ene 20241,30001,35001,30001,31001,31002090
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...