Mercados españoles abiertos en 7 hrs 37 min

Vocento, S.A. (VOC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,8480-0,0460 (-5,15%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20240,00000,85800,83200,84800,8480121.918
22 may 20240,90000,91000,83200,89400,894075.994
21 may 20240,92000,92000,90000,90000,900062.716
20 may 20240,93000,94800,92000,92000,920045.476
17 may 20240,94800,95000,93000,93000,930045.756
16 may 20240,93400,94800,93400,94000,940010.094
15 may 20240,92000,95000,92000,93400,9340113.629
14 may 20240,95000,95000,85400,94800,9480558.656
13 may 20240,93600,98400,93600,97000,9700227.737
10 may 20241,01501,01500,95001,01501,0150193.014
09 may 20241,03001,04001,01501,02501,025087.908
08 may 20241,01001,04000,99801,03001,0300145.570
07 may 20240,98401,05000,94800,97400,9740184.204
07 may 20240.045 Dividendo
06 may 20240,99801,03000,98000,99000,9450133.180
03 may 20241,02501,03000,97200,97200,9278109.239
02 may 20240,93401,00000,92201,00000,9545299.560
30 abr 20240,86000,97400,86000,93400,8915233.578
29 abr 20240,84000,86000,84000,86000,820955.643
26 abr 20240,81400,83800,81400,83800,799984.460
25 abr 20240,81400,83800,80800,81600,778997.574
24 abr 20240,80200,81600,80200,81000,773219.594
23 abr 20240,79800,80800,79800,80600,76942716
22 abr 20240,82000,82000,79400,80600,769413.017
19 abr 20240,81200,81600,79400,80800,771335.913
18 abr 20240,81400,81400,80000,81000,773213.874
17 abr 20240,81800,81800,79000,81600,778917.650
16 abr 20240,82800,82800,78800,80000,763660.131
15 abr 20240,80200,82800,80200,81200,77517753
12 abr 20240,80600,82600,79000,81000,773289.634
11 abr 20240,81800,81800,79200,79200,756045.447
10 abr 20240,81800,82000,80200,80200,765510.024
09 abr 20240,81600,82000,81000,81000,773243.113
08 abr 20240,78000,81600,78000,81600,778971.502
05 abr 20240,79800,79800,78000,78000,744524.836
04 abr 20240,81400,81800,76200,78200,7465130.643
03 abr 20240,81000,81000,79000,80000,763650.736
02 abr 20240,84800,84800,78800,79400,757956.112
28 mar 20240,79600,82200,79600,81800,780838.184
27 mar 20240,83000,84800,77600,80000,7636275.446
26 mar 20240,83000,84000,80600,83000,792391.291
25 mar 20240,82600,85000,77600,82000,7827157.525
22 mar 20240,78600,90000,75600,82800,7904727.573
21 mar 20240,67000,73600,67000,73000,6968345.737
20 mar 20240,65000,67600,65000,66000,6300134.613
19 mar 20240,63000,65000,62600,65000,6205137.983
18 mar 20240,64600,64800,63400,63400,6052105.753
15 mar 20240,63600,64800,61200,64400,6147156.969
14 mar 20240,64400,64400,61800,63600,607171.782
13 mar 20240,63000,63000,62400,62400,59566805
12 mar 20240,62000,63800,61800,63000,601449.493
11 mar 20240,59600,63800,59600,61800,589941.880
08 mar 20240,60800,63600,60000,63000,6014284.488
07 mar 20240,60000,60800,60000,60600,57853934
06 mar 20240,57400,61000,57400,59800,570819.945
05 mar 20240,60800,60800,56400,59800,570815.429
04 mar 20240,61000,61000,57000,59000,56326134
01 mar 20240,58400,60000,57800,59000,563269.902
29 feb 20240,60600,60600,58400,58400,5575167.410
28 feb 20240,53200,61000,53200,59000,5632471.550
27 feb 20240,52600,52600,52400,52400,50023564
26 feb 20240,53000,53000,52600,52600,50215344
23 feb 20240,53400,53400,53000,53000,50592185
22 feb 20240,53200,53200,52600,52800,50403655
21 feb 20240,53200,53400,53200,53400,50973610
20 feb 20240,53400,53400,53000,53400,50972677
19 feb 20240,53200,53200,52400,53200,50781140
16 feb 20240,52600,53400,52600,53400,50975946
15 feb 20240,52600,53400,52600,53400,50979688
14 feb 20240,51800,53600,51800,53400,509729.254
13 feb 20240,53000,54400,51200,52400,500273.309
12 feb 20240,56000,56000,53000,53800,5135110.293
09 feb 20240,53800,56400,53800,54200,517421.522
08 feb 20240,54800,54800,54400,54600,52123445
07 feb 20240,55000,55000,54000,54000,515573.831
06 feb 20240,53000,54800,53000,54200,517474.431
05 feb 20240,53200,54600,53200,54200,517416.561
02 feb 20240,53200,54600,53200,53600,511683.688
01 feb 20240,53800,53800,53600,53600,51163097
31 ene 20240,53200,53200,53200,53200,50782998
30 ene 20240,53400,54000,53200,53600,511622.914
29 ene 20240,53600,54200,53400,53400,50979904
26 ene 20240,53800,54600,53600,53600,51166573
25 ene 20240,54000,54600,53600,54400,519310.644
24 ene 20240,54400,54800,53800,54000,515512.866
23 ene 20240,53400,54800,53400,54600,521211.332
22 ene 20240,53600,54600,53200,54000,515531.787
19 ene 20240,53600,55000,53600,53800,513521.851
18 ene 20240,54000,55800,53600,53800,513529.778
17 ene 20240,56600,56600,53800,54000,515548.248
16 ene 20240,56000,56400,54400,54800,523169.672
15 ene 20240,56400,56600,55200,55400,52886950
12 ene 20240,55400,56600,55000,56600,540333.655
11 ene 20240,55400,56600,55400,55400,528832.094
10 ene 20240,56000,56800,55800,56800,54223981
09 ene 20240,55800,56000,55600,56000,53451167
08 ene 20240,56000,56000,55400,56000,534516.521
05 ene 20240,56000,56000,55200,55600,530742.890
04 ene 20240,54200,56000,54200,55800,532643.785
03 ene 20240,56000,56000,55800,56000,534526.061
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...