Mercados españoles cerrados
S&P 500
3.849,62-5,74(-0,15%)Nasdaq
13.626,06-9,93(-0,07%)NIKKEI 225
28.546,18-276,11(-0,96%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene. 2021 | 3,8200 | 3,8500 | 3,7750 | 3,8300 | 3,8300 | 30.737 |
| 25 ene. 2021 | 3,7900 | 3,8500 | 3,7300 | 3,8200 | 3,8200 | 62.076 |
| 22 ene. 2021 | 3,7800 | 3,8300 | 3,6800 | 3,8050 | 3,8050 | 32.656 |
| 21 ene. 2021 | 3,6950 | 3,8400 | 3,6950 | 3,7800 | 3,7800 | 32.257 |
| 20 ene. 2021 | 3,7900 | 3,7900 | 3,6600 | 3,7300 | 3,7300 | 43.773 |
| 19 ene. 2021 | 3,7100 | 3,7900 | 3,7000 | 3,7150 | 3,7150 | 8.604 |
| 18 ene. 2021 | 3,7400 | 3,8450 | 3,7000 | 3,7300 | 3,7300 | 17.655 |
| 15 ene. 2021 | 3,7500 | 3,8800 | 3,7200 | 3,8600 | 3,8600 | 18.358 |
| 14 ene. 2021 | 3,8500 | 3,8900 | 3,7900 | 3,8500 | 3,8500 | 10.863 |
| 13 ene. 2021 | 3,7400 | 3,8400 | 3,7400 | 3,7900 | 3,7900 | 9.025 |
| 12 ene. 2021 | 3,7600 | 3,8500 | 3,6800 | 3,8200 | 3,8200 | 61.770 |
| 11 ene. 2021 | 3,7100 | 3,8400 | 3,7100 | 3,8400 | 3,8400 | 13.680 |
| 08 ene. 2021 | 3,7400 | 3,7700 | 3,7050 | 3,7150 | 3,7150 | 6.460 |
| 07 ene. 2021 | 3,7350 | 3,7900 | 3,7200 | 3,7350 | 3,7350 | 5.229 |
| 06 ene. 2021 | 3,7550 | 3,8450 | 3,7500 | 3,7500 | 3,7500 | 6.531 |
| 05 ene. 2021 | 3,7200 | 3,8700 | 3,7200 | 3,8500 | 3,8500 | 3.272 |
| 04 ene. 2021 | 3,8900 | 3,8900 | 3,7500 | 3,8900 | 3,8900 | 5.221 |
| 31 dic. 2020 | 3,6150 | 3,8700 | 3,6150 | 3,8700 | 3,8700 | 24.389 |
| 30 dic. 2020 | 3,6500 | 3,8000 | 3,6300 | 3,7400 | 3,7400 | 16.379 |
| 29 dic. 2020 | 3,7500 | 3,7900 | 3,6050 | 3,7900 | 3,7900 | 65.829 |
| 28 dic. 2020 | 3,7600 | 3,8650 | 3,7400 | 3,7850 | 3,7850 | 30.759 |
| 24 dic. 2020 | 3,9500 | 3,9500 | 3,7500 | 3,8800 | 3,8800 | 16.469 |
| 23 dic. 2020 | 3,9150 | 4,0400 | 3,8250 | 3,8700 | 3,8700 | 22.983 |
| 22 dic. 2020 | 3,9050 | 4,1500 | 3,9050 | 3,9700 | 3,9700 | 59.886 |
| 21 dic. 2020 | 4,1000 | 4,1000 | 3,8000 | 3,8050 | 3,8050 | 74.313 |
| 18 dic. 2020 | 3,8200 | 4,1950 | 3,8200 | 4,0200 | 4,0200 | 300.958 |
| 17 dic. 2020 | 3,7000 | 3,9000 | 3,6800 | 3,8000 | 3,8000 | 119.004 |
| 16 dic. 2020 | 3,8100 | 3,9000 | 3,7250 | 3,7400 | 3,7400 | 22.860 |
| 15 dic. 2020 | 3,9200 | 3,9800 | 3,6300 | 3,9000 | 3,9000 | 250.903 |
| 14 dic. 2020 | 3,8400 | 4,0000 | 3,6550 | 3,8900 | 3,8900 | 136.107 |
| 11 dic. 2020 | 3,6800 | 4,1950 | 3,4000 | 3,7800 | 3,7800 | 591.872 |
| 10 dic. 2020 | 3,2000 | 3,6800 | 3,0700 | 3,6800 | 3,6800 | 258.531 |
| 09 dic. 2020 | 3,1500 | 3,2900 | 2,8200 | 3,2000 | 3,2000 | 818.602 |
| 09 dic. 2020 | 1:1000 Split de acciones | |||||
| 08 dic. 2020 | 3,0000 | 3,3000 | 3,0000 | 3,2000 | 3,2000 | 523 |
| 07 dic. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 50.061 |
| 04 dic. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 2.506 |
| 03 dic. 2020 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 5.888 |
| 02 dic. 2020 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 1.519 |
| 01 dic. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 9.883 |
| 30 nov. 2020 | 3,0000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 121.739 |
| 27 nov. 2020 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 27.281 |
| 26 nov. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 610 |
| 25 nov. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 4.789 |
| 24 nov. 2020 | 3,0000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 282.469 |
| 23 nov. 2020 | 3,0000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 132.298 |
| 20 nov. 2020 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 6.820 |
| 19 nov. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 14.005 |
| 18 nov. 2020 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 14.604 |
| 17 nov. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 18.418 |
| 16 nov. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 9.706 |
| 13 nov. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 4.943 |
| 12 nov. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 6.571 |
| 11 nov. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 12.203 |
| 10 nov. 2020 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 25.553 |
| 09 nov. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 62.236 |
| 06 nov. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 9.137 |
| 05 nov. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 27.440 |
| 04 nov. 2020 | 3,0000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 45.441 |
| 03 nov. 2020 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 94.963 |
| 02 nov. 2020 | 3,1000 | 3,3000 | 3,0000 | 3,1000 | 3,1000 | 540.749 |
| 30 oct. 2020 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 5.955 |
| 29 oct. 2020 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 12.369 |
| 28 oct. 2020 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 10.787 |
| 27 oct. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 8.772 |
| 26 oct. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 13.495 |
| 23 oct. 2020 | 3,0000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 11.100 |
| 22 oct. 2020 | 3,1000 | 3,1000 | 2,8000 | 3,0000 | 3,0000 | 144.199 |
| 21 oct. 2020 | 3,0000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 81.968 |
| 20 oct. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 3.319 |
| 19 oct. 2020 | 3,0000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 5.347 |
| 16 oct. 2020 | 3,0000 | 3,1000 | 2,8000 | 3,1000 | 3,1000 | 226.621 |
| 15 oct. 2020 | 3,1000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 72.417 |
| 14 oct. 2020 | 3,3000 | 3,3000 | 3,0000 | 3,1000 | 3,1000 | 116.799 |
| 13 oct. 2020 | 3,2000 | 3,7000 | 3,2000 | 3,2000 | 3,2000 | 521.989 |
| 12 oct. 2020 | 3,2000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 5.366 |
| 09 oct. 2020 | 3,1000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 4.969 |
| 08 oct. 2020 | 3,1000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 45.884 |
| 07 oct. 2020 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 10.928 |
| 06 oct. 2020 | 3,1000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 5.429 |
| 05 oct. 2020 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 5.014 |
| 02 oct. 2020 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 4.166 |
| 01 oct. 2020 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3.092 |
| 30 sept. 2020 | 3,2000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 2.805 |
| 29 sept. 2020 | 3,2000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 2.377 |
| 28 sept. 2020 | 3,1000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 3.991 |
| 25 sept. 2020 | 3,2000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 9.120 |
| 24 sept. 2020 | 3,1000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 11.660 |
| 23 sept. 2020 | 3,1000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 18.494 |
| 22 sept. 2020 | 3,1000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 4.950 |
| 21 sept. 2020 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 18.661 |
| 18 sept. 2020 | 3,2000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 41.161 |
| 17 sept. 2020 | 3,1000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 4.758 |
| 16 sept. 2020 | 3,2000 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 11.400 |
| 15 sept. 2020 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 21.982 |
| 14 sept. 2020 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 39.734 |
| 11 sept. 2020 | 3,1000 | 3,2000 | 3,0000 | 3,2000 | 3,2000 | 86.153 |
| 10 sept. 2020 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3.132 |
| 09 sept. 2020 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 7.612 |
| 08 sept. 2020 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 4.116 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
