Mercados españoles cerrados en 1 hr 39 mins
IBEX 35
10.940,30 -87,50 (-0,79%) Euro Stoxx 50
4.908,58 -81,30 (-1,63%) Dólar/Euro
1,0701 0,0000 (-0,00%) Petróleo Brent
87,90 -0,12 (-0,14%) Oro
2.331,70 -6,70 (-0,29%) Bitcoin EUR
59.170,18 -2.670,70 (-4,32%)
Companhia Paranaense de Energia - COPEL (XCOP.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:30AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 23 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 22 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6900 | 1,6900 | 43 |
| 19 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 19 abr 2024 | 0.045695 Dividendo | |||||
| 18 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5843 | - |
| 17 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5843 | - |
| 16 abr 2024 | 1,5900 | 1,5900 | 1,5900 | 1,6300 | 1,5843 | 80 |
| 15 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6600 | 1,6135 | 24 |
| 12 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,6700 | 1,6232 | 945 |
| 11 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7300 | 1,6815 | 55 |
| 10 abr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7301 | - |
| 09 abr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7301 | - |
| 08 abr 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7800 | 1,7301 | 2002 |
| 05 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7700 | 1,7204 | 43 |
| 04 abr 2024 | 1,7000 | 1,7400 | 1,7000 | 1,8000 | 1,7495 | 7239 |
| 03 abr 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7204 | - |
| 02 abr 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7204 | - |
| 28 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,7700 | 1,7204 | 22 |
| 27 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7398 | - |
| 26 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,7900 | 1,7398 | 136 |
| 25 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7593 | - |
| 22 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7593 | - |
| 21 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7593 | - |
| 20 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8100 | 1,7593 | 22 |
| 19 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7204 | - |
| 18 mar 2024 | 1,7400 | 1,7600 | 1,7400 | 1,7700 | 1,7204 | 2750 |
| 15 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7690 | - |
| 14 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7690 | - |
| 13 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,8200 | 1,7690 | 44 |
| 12 mar 2024 | 1,8700 | 1,8700 | 1,8500 | 1,8000 | 1,7495 | 164 |
| 11 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8273 | - |
| 08 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8273 | - |
| 07 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8273 | - |
| 06 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8273 | - |
| 05 mar 2024 | 1,8900 | 1,9000 | 1,8900 | 1,8800 | 1,8273 | 522 |
| 04 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8500 | 1,7981 | 100 |
| 01 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8370 | - |
| 29 feb 2024 | 1,8500 | 1,9100 | 1,8500 | 1,8900 | 1,8370 | 46 |
| 28 feb 2024 | 1,9600 | 1,9600 | 1,8700 | 1,8900 | 1,8370 | 13.021 |
| 27 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,9200 | 1,8662 | 21 |
| 26 feb 2024 | 1,8600 | 1,9100 | 1,8600 | 1,8800 | 1,8273 | 107 |
| 23 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,8900 | 1,8370 | 22 |
| 22 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9100 | 1,8565 | 21 |
| 21 feb 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9200 | 1,8662 | 250 |
| 20 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8662 | - |
| 19 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9200 | 1,8662 | 21 |
| 16 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8467 | - |
| 15 feb 2024 | 1,9200 | 1,9300 | 1,8900 | 1,9000 | 1,8467 | 13.541 |
| 14 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,7981 | - |
| 13 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,7981 | - |
| 12 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,7981 | - |
| 09 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,7981 | - |
| 08 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8500 | 1,7981 | 70 |
| 07 feb 2024 | 1,9300 | 1,9300 | 1,8500 | 1,8800 | 1,8273 | 56 |
| 06 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7884 | - |
| 05 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7884 | - |
| 02 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,8400 | 1,7884 | 71 |
| 01 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8500 | 1,7981 | 118 |
| 31 ene 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8700 | 1,8176 | 22 |
| 30 ene 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7884 | - |
| 29 ene 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8400 | 1,7884 | 93 |
| 26 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8400 | 1,7884 | 33 |
| 25 ene 2024 | 1,7900 | 1,7900 | 1,7900 | 1,8400 | 1,7884 | 294 |
| 24 ene 2024 | 1,8100 | 1,8600 | 1,8100 | 1,8300 | 1,7787 | 520 |
| 23 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7495 | - |
| 22 ene 2024 | 1,7800 | 1,7800 | 1,7800 | 1,8000 | 1,7495 | 500 |
| 19 ene 2024 | 1,7800 | 1,8500 | 1,7800 | 1,8200 | 1,7690 | 269 |
| 18 ene 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8200 | 1,7690 | 23 |
| 17 ene 2024 | 1,8400 | 1,8600 | 1,8400 | 1,8600 | 1,8079 | 15.000 |
| 16 ene 2024 | 1,9100 | 1,9100 | 1,8300 | 1,8400 | 1,7884 | 84 |
| 15 ene 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8176 | - |
| 12 ene 2024 | 1,8400 | 1,8400 | 1,8300 | 1,8700 | 1,8176 | 5000 |
| 11 ene 2024 | 1,8800 | 1,8900 | 1,8800 | 1,8700 | 1,8176 | 71 |
| 10 ene 2024 | 1,8800 | 1,8800 | 1,8400 | 1,8400 | 1,7884 | 647 |
| 09 ene 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8500 | 1,7981 | 72 |
| 08 ene 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8500 | 1,7981 | 21 |
| 05 ene 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8600 | 1,8079 | 2304 |
| 04 ene 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8200 | 1,7690 | 129 |
| 03 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8700 | 1,8176 | 8 |
| 02 ene 2024 | 1,9700 | 1,9700 | 1,8800 | 1,8700 | 1,8176 | 3399 |
| 29 dic 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8662 | - |
| 28 dic 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8662 | - |
| 27 dic 2023 | 1,8700 | 1,8900 | 1,8700 | 1,9200 | 1,8662 | 4000 |
| 22 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8900 | 1,8370 | 24 |
| 21 dic 2023 | 1,8900 | 1,9000 | 1,8400 | 1,8700 | 1,8176 | 1021 |
| 20 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7884 | - |
| 19 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7884 | - |
| 18 dic 2023 | 1,8400 | 1,8400 | 1,7800 | 1,8400 | 1,7884 | 157 |
| 15 dic 2023 | 1,7900 | 1,7900 | 1,7900 | 1,8000 | 1,7495 | 2000 |
| 14 dic 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7398 | - |
| 13 dic 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7398 | - |
| 12 dic 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7398 | - |
| 11 dic 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7398 | - |
| 08 dic 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7398 | - |
| 07 dic 2023 | 1,8500 | 1,8500 | 1,8500 | 1,7900 | 1,7398 | 24 |
| 06 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,8000 | 1,7495 | 6 |
| 05 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7300 | 1,6815 | 24 |
| 04 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7204 | - |
| 01 dic 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7700 | 1,7204 | 260 |
| *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.