Mercados españoles abiertos en 1 hr 1 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.206,72 -872,98 (-2,29%) Dólar/Euro
1,0634 -0,0012 (-0,12%) Petróleo Brent
88,65 +1,54 (+1,77%) Bitcoin EUR
58.437,60 +759,44 (+1,32%)
Braskem S.A. (XBRK.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 11:30AM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 17 abr 2024 | 3,9200 | 3,9200 | 3,9200 | 4,0400 | 4,0400 | 5 |
| 16 abr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 15 abr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 12 abr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 11 abr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,4600 | 4,4600 | 223 |
| 10 abr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 09 abr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 08 abr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5200 | 4,5200 | 1 |
| 05 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 04 abr 2024 | 4,7000 | 4,7600 | 4,7000 | 4,8400 | 4,8400 | 485 |
| 03 abr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5800 | 4,5800 | 3300 |
| 02 abr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 28 mar 2024 | 4,9400 | 4,9400 | 4,9400 | 4,8600 | 4,8600 | 4000 |
| 27 mar 2024 | 4,7600 | 4,7600 | 4,7600 | 4,8400 | 4,8400 | 273 |
| 26 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 25 mar 2024 | 4,8800 | 4,8800 | 4,8600 | 4,9200 | 4,9200 | 10.123 |
| 22 mar 2024 | 4,8400 | 4,8400 | 4,7600 | 4,9200 | 4,9200 | 10.000 |
| 21 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,7800 | 4,7800 | 400 |
| 20 mar 2024 | 4,3400 | 4,5600 | 4,3400 | 4,5600 | 4,5600 | 722 |
| 19 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1000 | 4,1000 | 300 |
| 18 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 15 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 14 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 13 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 12 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 11 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 08 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 07 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 06 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 2600 |
| 05 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 04 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 72 |
| 01 mar 2024 | 3,9800 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 1000 |
| 29 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 28 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 27 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9400 | 3,9400 | 6026 |
| 26 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 23 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,8000 | 3,8000 | 159 |
| 22 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 21 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,7000 | 3,7000 | 123 |
| 20 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 19 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 16 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 15 feb 2024 | 3,3600 | 3,4000 | 3,3600 | 3,3400 | 3,3400 | 3391 |
| 14 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 13 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 12 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 09 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 08 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 07 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 06 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 05 feb 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 3,2400 | 368 |
| 02 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 01 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 31 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4600 | 3,4600 | 2000 |
| 30 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 29 ene 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 1050 |
| 26 ene 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 1749 |
| 25 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 24 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 23 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 22 ene 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 4526 |
| 19 ene 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 18 ene 2024 | 3,4200 | 3,4200 | 3,4200 | 3,3600 | 3,3600 | 1020 |
| 17 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 16 ene 2024 | 3,5800 | 3,5800 | 3,5400 | 3,4800 | 3,4800 | 629 |
| 15 ene 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 12 ene 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 11 ene 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 10 ene 2024 | 3,6600 | 3,6600 | 3,6600 | 3,5600 | 3,5600 | 1465 |
| 09 ene 2024 | 3,9800 | 3,9800 | 3,9800 | 3,8200 | 3,8200 | 648 |
| 08 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 05 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 04 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 03 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 02 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 29 dic 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 28 dic 2023 | 4,0400 | 4,1400 | 4,0400 | 4,1200 | 4,1200 | 4142 |
| 27 dic 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 22 dic 2023 | 4,1200 | 4,1200 | 4,0400 | 4,0200 | 4,0200 | 1901 |
| 21 dic 2023 | 3,8600 | 3,8600 | 3,8600 | 3,9600 | 3,9600 | 395 |
| 20 dic 2023 | 3,7600 | 3,8400 | 3,7600 | 3,8000 | 3,8000 | 4800 |
| 19 dic 2023 | 3,5600 | 3,5600 | 3,4800 | 3,5200 | 3,5200 | 2200 |
| 18 dic 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 15 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2400 | 3,2400 | 4864 |
| 14 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 13 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 12 dic 2023 | 3,2000 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 19.190 |
| 11 dic 2023 | 3,3200 | 3,3200 | 3,3200 | 3,2400 | 3,2400 | 3000 |
| 08 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3600 | 3,3600 | 11.520 |
| 07 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 06 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 05 dic 2023 | 3,4600 | 3,5000 | 3,4600 | 3,3000 | 3,3000 | 1757 |
| 04 dic 2023 | 3,3200 | 3,3200 | 3,3200 | 3,4200 | 3,4200 | 715 |
| 01 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 30 nov 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 29 nov 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 28 nov 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 27 nov 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 24 nov 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.