Mercados españoles cerrados

Vértice Trescientos Sesenta Grados, S.A. (VER.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,8300+0,0100 (+0,26%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 20213,82003,85003,77503,83003,830030.737
25 ene. 20213,79003,85003,73003,82003,820062.076
22 ene. 20213,78003,83003,68003,80503,805032.656
21 ene. 20213,69503,84003,69503,78003,780032.257
20 ene. 20213,79003,79003,66003,73003,730043.773
19 ene. 20213,71003,79003,70003,71503,71508.604
18 ene. 20213,74003,84503,70003,73003,730017.655
15 ene. 20213,75003,88003,72003,86003,860018.358
14 ene. 20213,85003,89003,79003,85003,850010.863
13 ene. 20213,74003,84003,74003,79003,79009.025
12 ene. 20213,76003,85003,68003,82003,820061.770
11 ene. 20213,71003,84003,71003,84003,840013.680
08 ene. 20213,74003,77003,70503,71503,71506.460
07 ene. 20213,73503,79003,72003,73503,73505.229
06 ene. 20213,75503,84503,75003,75003,75006.531
05 ene. 20213,72003,87003,72003,85003,85003.272
04 ene. 20213,89003,89003,75003,89003,89005.221
31 dic. 20203,61503,87003,61503,87003,870024.389
30 dic. 20203,65003,80003,63003,74003,740016.379
29 dic. 20203,75003,79003,60503,79003,790065.829
28 dic. 20203,76003,86503,74003,78503,785030.759
24 dic. 20203,95003,95003,75003,88003,880016.469
23 dic. 20203,91504,04003,82503,87003,870022.983
22 dic. 20203,90504,15003,90503,97003,970059.886
21 dic. 20204,10004,10003,80003,80503,805074.313
18 dic. 20203,82004,19503,82004,02004,0200300.958
17 dic. 20203,70003,90003,68003,80003,8000119.004
16 dic. 20203,81003,90003,72503,74003,740022.860
15 dic. 20203,92003,98003,63003,90003,9000250.903
14 dic. 20203,84004,00003,65503,89003,8900136.107
11 dic. 20203,68004,19503,40003,78003,7800591.872
10 dic. 20203,20003,68003,07003,68003,6800258.531
09 dic. 20203,15003,29002,82003,20003,2000818.602
09 dic. 20201:1000 Split de acciones
08 dic. 20203,00003,30003,00003,20003,2000523
07 dic. 20203,00003,10003,00003,10003,100050.061
04 dic. 20203,00003,10003,00003,10003,10002.506
03 dic. 20203,00003,00003,00003,00003,00005.888
02 dic. 20203,10003,10003,00003,00003,00001.519
01 dic. 20203,00003,10003,00003,00003,00009.883
30 nov. 20203,00003,10002,90003,00003,0000121.739
27 nov. 20203,10003,10003,00003,00003,000027.281
26 nov. 20203,00003,10003,00003,10003,1000610
25 nov. 20203,00003,10003,00003,00003,00004.789
24 nov. 20203,00003,10002,90003,00003,0000282.469
23 nov. 20203,00003,20003,00003,10003,1000132.298
20 nov. 20203,10003,10003,00003,00003,00006.820
19 nov. 20203,00003,10003,00003,00003,000014.005
18 nov. 20203,10003,10003,00003,00003,000014.604
17 nov. 20203,00003,10003,00003,00003,000018.418
16 nov. 20203,00003,10003,00003,10003,10009.706
13 nov. 20203,00003,10003,00003,00003,00004.943
12 nov. 20203,00003,10003,00003,00003,00006.571
11 nov. 20203,00003,10003,00003,00003,000012.203
10 nov. 20203,10003,10003,00003,00003,000025.553
09 nov. 20203,00003,10003,00003,00003,000062.236
06 nov. 20203,00003,10003,00003,10003,10009.137
05 nov. 20203,00003,10003,00003,00003,000027.440
04 nov. 20203,00003,10002,90003,00003,000045.441
03 nov. 20203,10003,10003,00003,00003,000094.963
02 nov. 20203,10003,30003,00003,10003,1000540.749
30 oct. 20203,00003,00003,00003,00003,00005.955
29 oct. 20203,00003,00003,00003,00003,000012.369
28 oct. 20203,10003,10003,00003,00003,000010.787
27 oct. 20203,00003,10003,00003,00003,00008.772
26 oct. 20203,00003,10003,00003,00003,000013.495
23 oct. 20203,00003,10002,90003,00003,000011.100
22 oct. 20203,10003,10002,80003,00003,0000144.199
21 oct. 20203,00003,10002,90003,00003,000081.968
20 oct. 20203,00003,10003,00003,00003,00003.319
19 oct. 20203,00003,10002,90003,00003,00005.347
16 oct. 20203,00003,10002,80003,10003,1000226.621
15 oct. 20203,10003,20003,00003,00003,000072.417
14 oct. 20203,30003,30003,00003,10003,1000116.799
13 oct. 20203,20003,70003,20003,20003,2000521.989
12 oct. 20203,20003,20003,10003,20003,20005.366
09 oct. 20203,10003,20003,10003,10003,10004.969
08 oct. 20203,10003,20003,00003,10003,100045.884
07 oct. 20203,10003,10003,10003,10003,100010.928
06 oct. 20203,10003,20003,10003,10003,10005.429
05 oct. 20203,10003,10003,10003,10003,10005.014
02 oct. 20203,10003,10003,10003,10003,10004.166
01 oct. 20203,10003,10003,10003,10003,10003.092
30 sept. 20203,20003,20003,10003,20003,20002.805
29 sept. 20203,20003,20003,10003,10003,10002.377
28 sept. 20203,10003,20003,10003,10003,10003.991
25 sept. 20203,20003,20003,10003,10003,10009.120
24 sept. 20203,10003,20003,10003,10003,100011.660
23 sept. 20203,10003,20003,10003,10003,100018.494
22 sept. 20203,10003,20003,10003,10003,10004.950
21 sept. 20203,10003,20003,10003,20003,200018.661
18 sept. 20203,20003,20003,10003,20003,200041.161
17 sept. 20203,10003,20003,10003,10003,10004.758
16 sept. 20203,20003,20003,10003,10003,100011.400
15 sept. 20203,10003,10003,10003,10003,100021.982
14 sept. 20203,10003,10003,10003,10003,100039.734
11 sept. 20203,10003,20003,00003,20003,200086.153
10 sept. 20203,00003,00003,00003,00003,00003.132
09 sept. 20203,00003,10003,00003,10003,10007.612
08 sept. 20203,10003,10003,00003,00003,00004.116
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...