Mercados españoles cerrados

Vidrala, S.A. (VID.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
96,20-0,70 (-0,72%)
Al cierre: 05:35PM CET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202496,9096,9094,5096,2096,2018.565
27 mar 202493,0097,1093,0096,9096,9040.081
26 mar 202491,3093,1091,3092,8092,8023.636
25 mar 202491,0091,8090,6091,7091,7025.010
22 mar 202491,3092,6090,2090,9090,9032.428
21 mar 202491,0092,6090,9091,9091,9035.300
20 mar 202490,6091,1089,8090,8090,8041.111
19 mar 202490,5091,0089,4090,7090,7039.501
18 mar 202495,2095,9088,9090,3090,30135.553
15 mar 202495,4097,9095,4096,3096,3054.450
14 mar 202496,3096,8095,0095,1095,1045.049
13 mar 202496,0098,0095,9096,6096,6040.994
12 mar 202493,2096,6093,0096,0096,0041.453
11 mar 202494,8095,1092,3093,3093,3019.541
08 mar 202495,0095,9094,1094,9094,9023.927
07 mar 202492,9095,8092,9095,8095,8018.967
06 mar 202492,4093,8091,9093,1093,1024.118
05 mar 202495,2095,9092,5092,7092,7025.760
04 mar 202495,5095,7094,0095,2095,2028.170
01 mar 202495,0096,1094,4095,3095,3029.959
29 feb 202494,3094,9093,6094,9094,9038.139
28 feb 202493,9094,4092,9094,1094,1032.112
27 feb 202493,8093,9091,5093,9093,9036.826
26 feb 202493,0094,0092,1093,6093,6026.417
23 feb 202492,7093,6091,4093,1093,1025.610
22 feb 202492,9094,8091,3092,1092,1021.754
21 feb 202490,1091,1089,2090,9090,9020.034
20 feb 202490,1090,5089,5090,4090,4020.757
19 feb 202489,9090,2087,9090,1090,1032.158
16 feb 202489,6091,4089,6090,0090,0021.511
15 feb 202492,1092,1088,5089,3089,3034.042
14 feb 202491,4092,4091,3091,3091,3025.630
13 feb 202495,5095,5090,4091,4091,4030.391
13 feb 20241.018 Dividendo
12 feb 202496,6096,6093,9095,5094,4817.695
09 feb 202495,0095,8094,3095,5094,4816.761
08 feb 202495,6097,1095,0095,0093,9926.829
07 feb 202496,3096,7095,4096,0094,9833.107
06 feb 202494,7096,2094,6096,1095,0828.730
05 feb 202494,5096,0094,4094,7093,6944.185
02 feb 202494,5096,4094,5094,6093,5927.693
01 feb 202492,3094,0092,2093,2092,2118.750
31 ene 202492,3093,6092,2092,9091,9120.424
30 ene 202494,1094,3091,2092,2091,2215.430
29 ene 202495,2095,2093,7094,0093,0010.478
26 ene 202493,4095,2093,3094,9093,8924.655
25 ene 202493,4093,9092,6093,4092,4010.907
24 ene 202495,0095,0092,7093,4092,4014.300
23 ene 202495,0095,0093,4093,8092,8019.592
22 ene 202492,9094,3092,9094,3093,2923.092
19 ene 202492,2093,8091,6092,4091,4234.479
18 ene 202489,7092,3089,1092,0091,0231.726
17 ene 202489,1090,8088,8090,2089,2420.686
16 ene 202490,4090,5089,6089,9088,9417.820
15 ene 202492,1092,2091,2091,5090,5214.457
12 ene 202492,7093,7091,9092,3091,3217.981
11 ene 202492,0092,9091,4092,2091,2230.183
10 ene 202489,6091,5089,3091,0090,0323.867
09 ene 202490,0090,0088,8089,7088,7419.127
08 ene 202489,2090,0088,4090,0089,0411.692
05 ene 202490,9091,0088,3089,5088,5516.306
04 ene 202491,0092,0090,3091,0090,0318.282
03 ene 202493,1093,1090,2091,0090,0330.617
02 ene 202493,8094,7092,2092,9091,9130.028
29 dic 202394,1095,0093,4093,8092,8016.129
28 dic 202394,6095,5093,6094,0093,0028.817
27 dic 202394,7096,2094,6095,8094,7830.458
22 dic 202396,4096,9094,9095,5094,4842.201
21 dic 202396,0097,0095,2097,0095,9718.812
20 dic 202395,9096,1094,5095,7094,6827.883
19 dic 202393,8096,4093,8095,9094,8847.002
18 dic 202392,0093,9092,0093,8092,8024.805
15 dic 202391,2093,6091,1092,9091,91124.571
14 dic 202391,0092,8090,5091,2090,2343.221
13 dic 202388,7090,4088,7090,2089,2442.487
12 dic 202389,2089,3088,2088,5087,5629.913
11 dic 202388,8089,4087,9088,5087,5637.904
08 dic 202388,4089,4087,9089,1088,1519.346
07 dic 202387,9088,5087,3087,8086,8622.406
06 dic 202387,2088,8086,6088,3087,3628.263
05 dic 202385,5087,5085,4087,0086,0741.822
04 dic 202385,0085,7084,6085,3084,3916.134
01 dic 202383,9085,5083,9085,0084,0924.233
30 nov 202383,5084,3082,2084,0083,1045.017
29 nov 202379,8084,3079,8084,0083,1048.314
28 nov 202380,4080,7079,7080,6079,7412.607
27 nov 202380,0081,2080,0080,6079,7413.317
24 nov 202381,0081,0079,5080,0079,1513.093
23 nov 202380,5080,9080,1080,8079,9410.957
22 nov 202380,6081,6079,5080,7079,8417.591
21 nov 202379,9080,9079,4079,5078,6518.846
20 nov 202379,8080,5079,3080,3079,4426.055
17 nov 202378,5080,2078,5079,2078,3629.850
16 nov 202380,3080,3078,5078,5077,6619.881
15 nov 202377,5080,4077,3080,1079,2543.045
14 nov 202375,6077,5075,2077,2076,3826.265
13 nov 202375,3075,8074,7075,1074,3021.656
10 nov 202376,5076,5074,5075,0074,2021.745
09 nov 202374,3076,1074,3075,5074,7019.324
08 nov 202373,7074,7073,0074,3073,5130.023
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...