Mercados españoles cerrados

NEOTECH METALS CORP. (V690.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1906+0,0046 (+2,47%)
Al cierre: 03:45PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,18090,19060,18090,19060,19066000
13 jun 20240,18480,18600,18480,18600,18601500
12 jun 20240,18030,18300,18030,18300,1830500
11 jun 20240,18010,18010,18010,18010,1801-
10 jun 20240,18310,18310,18310,18310,18311023
07 jun 20240,19040,19040,19040,19040,1904-
06 jun 20240,19210,19210,19210,19210,1921-
05 jun 20240,19780,19900,19780,19900,19901700
04 jun 20240,20240,20240,20240,20240,2024-
03 jun 20240,20020,20020,19880,19900,199010.200
31 may 20240,20220,20220,20220,20220,2022-
30 may 20240,19640,19640,19440,19440,19442000
29 may 20240,20260,20680,20260,20680,20681000
28 may 20240,20020,21000,20020,21000,2100100
27 may 20240,20020,20920,20020,20920,20925100
24 may 20240,20020,22000,20020,22000,22002500
23 may 20240,20020,22000,19200,19200,19205235
22 may 20240,20020,20020,20020,20020,2002-
21 may 20240,20120,20120,20120,20120,2012-
20 may 20240,20020,20020,20020,20020,2002-
17 may 20240,19600,19600,19600,19600,1960-
16 may 20240,21520,22200,21520,22200,22202100
15 may 20240,20580,20580,20580,20580,2058-
14 may 20240,21520,21660,21520,21660,21663499
13 may 20240,22220,22220,22220,22220,2222-
10 may 20240,23600,23600,23600,23600,2360-
09 may 20240,23320,23320,23320,23320,2332-
08 may 20240,23320,23320,23000,23000,230011.000
07 may 20240,23040,24280,23040,24280,2428250
06 may 20240,24040,24040,24040,24040,2404-
03 may 20240,25020,25020,25020,25020,2502-
02 may 20240,24760,24760,24500,24500,24501000
30 abr 20240,24760,24760,24760,24760,2476-
29 abr 20240,24760,25460,24760,25460,25463000
26 abr 20240,26440,26440,25740,25740,25742000
25 abr 20240,24760,24760,24760,24760,2476-
24 abr 20240,27220,27920,27220,27920,27922000
23 abr 20240,24020,28860,24020,28860,28868000
22 abr 20240,18480,19740,18220,19740,19745750
19 abr 20240,18400,18960,17000,17000,17008005
18 abr 20240,18010,19000,17650,17650,17655020
17 abr 20240,18510,18510,18510,18510,1851-
16 abr 20240,18810,18810,18810,18810,1881-
15 abr 20240,18630,19480,18630,19480,19482000
12 abr 20240,19010,19010,19010,19010,19011000
11 abr 20240,20020,20580,19110,20580,205812.505
10 abr 20240,21020,21360,20560,20560,20562250
09 abr 20240,24020,24020,22360,23400,234025.000
08 abr 20240,25120,25120,24880,24880,24881000
05 abr 20240,28120,28120,26460,26460,264615.000
04 abr 20240,30020,30760,30020,30760,30766200
03 abr 20240,31020,33340,30060,33340,3334800
02 abr 20240,33020,33020,32600,32600,32603600
28 mar 20240,32200,32200,32200,32200,3220-
27 mar 20240,33600,34000,33000,33000,330012.000
26 mar 20240,33800,35200,33800,35200,352028.400
25 mar 20240,34800,35200,34800,34800,34804650
22 mar 20240,33400,34400,33200,34200,342015.001
21 mar 20240,33200,34600,33200,34600,34607300
20 mar 20240,35800,35800,35200,35200,352010.201
19 mar 20240,36000,37000,34000,34000,340015.570
18 mar 20240,39400,39400,37600,37600,37601100
15 mar 20240,39400,39800,39400,39800,3980600
14 mar 20240,40000,40000,39800,39800,39804000
13 mar 20240,42200,42200,41000,41000,4100100
12 mar 20240,43800,44000,42600,42600,42605170
11 mar 20240,48600,50500,45000,46000,460035.000
08 mar 20240,43200,45000,43200,43800,438020.000
07 mar 20240,41200,42800,41200,41400,41404100
06 mar 20240,38600,42000,38600,42000,42002551
05 mar 20240,40800,42200,39400,42200,42205100
04 mar 20240,39600,40200,39600,40200,40203390
01 mar 20240,35800,36600,35800,36400,364024.000
29 feb 20240,32000,37000,32000,37000,37009000
28 feb 20240,37400,38800,33800,33800,338012.053
27 feb 20240,38800,39600,38800,39400,39402100
26 feb 20240,38600,39800,38600,39800,39809501
23 feb 20240,38200,39800,38200,39800,3980500
22 feb 20240,40200,40200,40000,40000,40002000
21 feb 20240,41200,41600,41200,41200,41201181
20 feb 20240,45800,45800,44400,44400,44403100
19 feb 20240,45200,47000,45200,47000,47003610
16 feb 20240,44200,44800,44200,44800,448015.000
15 feb 20240,43200,43200,42800,42800,42804400
14 feb 20240,41200,43800,41200,43800,43802280
13 feb 20240,43400,45000,42600,42600,42603050
12 feb 20240,45200,45400,39800,39800,39806700
09 feb 20240,41400,43000,41400,42000,42004500
08 feb 20240,42200,43400,42200,43400,4340500
07 feb 20240,44200,44600,44200,44600,4460100
06 feb 20240,42800,45000,42800,45000,450014.200
05 feb 20240,52000,57500,41000,43600,436015.916
02 feb 20240,60500,60500,55500,55500,555015.100
01 feb 20240,65500,65500,63000,63000,630050
31 ene 20240,65500,68500,64500,64500,64505070
30 ene 20240,60500,68000,60500,66500,665015.002
29 ene 20240,62000,62000,59500,59500,59504900
26 ene 20240,65500,65500,60500,60500,6050100
25 ene 20240,69500,71500,67000,67000,67007250
24 ene 20240,72500,72500,71000,71000,7100510
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...