Mercados españoles abiertos en 4 hrs 32 min

Braskem S.A. (XBRK.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,20-0,40 (-4,17%)
Al cierre: 3:08PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 20219,609,609,609,609,60-
10 jun 20219,209,209,209,609,601000
09 jun 20219,559,559,559,559,55-
08 jun 20219,709,709,709,559,551000
07 jun 20219,459,659,459,759,751375
04 jun 20219,009,209,009,259,251394
03 jun 20217,957,957,957,957,95-
02 jun 20217,957,957,957,957,95-
01 jun 20217,957,957,957,957,95-
31 may 20217,957,957,957,957,95-
28 may 20217,957,957,957,957,95-
27 may 20217,957,957,957,957,95-
26 may 20217,957,957,957,957,95-
25 may 20217,957,957,957,957,95-
24 may 20217,957,957,957,957,95-
21 may 20217,957,957,957,957,95-
20 may 20217,957,957,957,957,95-
19 may 20217,957,957,957,957,95-
18 may 20217,957,957,957,957,95-
17 may 20217,957,957,957,957,95-
14 may 20217,957,957,957,957,95-
13 may 20217,957,957,957,957,95-
12 may 20217,957,957,957,957,95-
11 may 20218,108,108,107,957,95100
10 may 20217,257,257,257,257,25-
07 may 20217,257,257,257,257,25400
06 may 20217,807,807,807,957,95560
05 may 20218,358,358,358,358,35-
04 may 20218,358,358,358,358,35-
03 may 20218,358,358,358,358,35-
30 abr 20218,358,358,358,358,35-
29 abr 20218,058,058,058,358,35100
28 abr 20217,807,807,807,807,80-
27 abr 20217,807,807,807,807,80-
26 abr 20217,807,807,807,807,80-
23 abr 20217,807,807,807,807,802000
22 abr 20217,807,807,807,807,80-
21 abr 20217,807,807,807,807,80-
20 abr 20217,807,807,807,807,80-
19 abr 20217,557,657,557,807,802975
16 abr 20217,157,157,157,157,15-
15 abr 20217,057,057,057,157,15750
14 abr 20216,956,956,956,856,8560
13 abr 20216,756,756,756,856,851230
12 abr 20215,905,905,905,905,90-
09 abr 20215,905,905,905,905,90-
08 abr 20215,905,905,905,905,90-
07 abr 20215,905,905,905,905,90-
06 abr 20215,905,905,905,905,90-
01 abr 20215,905,905,905,905,90-
31 mar 20215,905,905,905,905,90-
30 mar 20215,755,755,755,905,90750
29 mar 20215,605,605,605,605,60-
26 mar 20215,605,605,605,605,60-
25 mar 20215,605,605,605,605,60-
24 mar 20215,605,605,605,605,60-
23 mar 20215,605,605,605,605,60829
22 mar 20215,755,755,755,755,75-
19 mar 20215,755,755,755,755,752500
18 mar 20215,105,105,105,105,10-
17 mar 20215,105,105,105,105,10-
16 mar 20215,105,105,105,105,10-
15 mar 20215,105,105,105,105,10200
12 mar 20214,985,104,985,055,051190
11 mar 20214,624,624,624,624,62-
10 mar 20214,624,624,624,624,62-
09 mar 20214,624,624,624,624,62-
08 mar 20214,724,724,724,624,62320
05 mar 20214,464,464,464,444,441000
04 mar 20214,224,224,224,224,22-
03 mar 20214,264,264,264,224,22246
02 mar 20214,824,824,824,824,82-
01 mar 20214,884,884,884,824,8220
26 feb 20214,944,944,944,944,94-
25 feb 20214,944,944,944,944,94-
24 feb 20214,844,884,844,944,944702
23 feb 20214,444,444,444,444,44-
22 feb 20214,524,524,364,444,442020
19 feb 20214,744,744,744,744,74-
18 feb 20214,744,744,744,744,74-
17 feb 20214,624,624,624,744,74816
16 feb 20214,424,424,424,424,42-
15 feb 20214,264,264,264,424,42816
12 feb 20214,524,524,524,604,602500
11 feb 20214,444,444,444,444,44-
10 feb 20214,424,424,424,444,44500
09 feb 20214,504,504,504,504,50-
08 feb 20214,884,884,564,504,509445
05 feb 20214,564,564,564,484,48100
04 feb 20214,364,364,364,364,36-
03 feb 20214,284,324,284,364,366000
02 feb 20214,164,164,164,164,16350
01 feb 20213,703,703,703,703,70-
29 ene 20213,703,703,703,703,70-
28 ene 20213,703,703,703,703,70-
27 ene 20213,703,703,703,703,70-
26 ene 20213,703,703,703,703,702111
25 ene 20213,883,883,883,883,88-
22 ene 20213,883,883,883,883,88-
21 ene 20213,883,883,883,883,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...