Mercados españoles cerrados
S&P 500
3.849,62-5,74(-0,15%)Nasdaq
13.626,06-9,93(-0,07%)NIKKEI 225
28.546,18-276,11(-0,96%)
Centrais Elétricas Brasileiras S.A. - Eletrobrás (XELTB.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,4800-0,1800 (-3,86%)
Al cierre: 4:36PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene. 2021 | 4,5000 | 4,5000 | 4,5000 | 4,4800 | 4,4800 | 1.000 |
| 25 ene. 2021 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 22 ene. 2021 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 520 |
| 21 ene. 2021 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 20 ene. 2021 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 19 ene. 2021 | 5,4000 | 5,4000 | 5,4000 | 5,2000 | 5,2000 | 50 |
| 18 ene. 2021 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 15 ene. 2021 | 5,4500 | 5,4500 | 5,4500 | 5,6000 | 5,6000 | 1.000 |
| 14 ene. 2021 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 13 ene. 2021 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 12 ene. 2021 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 1.680 |
| 11 ene. 2021 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 08 ene. 2021 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 07 ene. 2021 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 06 ene. 2021 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 483 |
| 05 ene. 2021 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 04 ene. 2021 | 5,9000 | 5,9000 | 5,9000 | 5,7000 | 5,7000 | 620 |
| 31 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 30 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 29 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 28 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 24 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 23 dic. 2020 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 22 dic. 2020 | 5,6000 | 5,6000 | 5,6000 | 5,6500 | 5,6500 | 400 |
| 21 dic. 2020 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 200 |
| 18 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 17 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 16 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 15 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 14 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 11 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 10 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 09 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 08 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 07 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 04 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 03 dic. 2020 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 261 |
| 02 dic. 2020 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 01 dic. 2020 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 30 nov. 2020 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 27 nov. 2020 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 26 nov. 2020 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 326 |
| 25 nov. 2020 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 349 |
| 24 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 23 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 20 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 19 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 18 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 17 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 16 nov. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 42 |
| 13 nov. 2020 | 5,2500 | 5,2500 | 5,2500 | 5,1500 | 5,1500 | 400 |
| 12 nov. 2020 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 11 nov. 2020 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 10 nov. 2020 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 09 nov. 2020 | 5,4500 | 5,4500 | 5,4500 | 5,4000 | 5,4000 | 1 |
| 06 nov. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 05 nov. 2020 | 5,0500 | 5,0500 | 5,0500 | 5,1500 | 5,1500 | 630 |
| 04 nov. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 03 nov. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 02 nov. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 30 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 29 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 28 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 27 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 26 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 488 |
| 23 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 22 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 21 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 20 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 19 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 16 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 15 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 14 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 13 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 12 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 09 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 08 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 07 oct. 2020 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 488 |
| 06 oct. 2020 | 5,0500 | 5,0500 | 5,0500 | 4,9400 | 4,9400 | 41 |
| 05 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 02 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 01 oct. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 30 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 29 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 28 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 25 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 24 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 23 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 22 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 21 sept. 2020 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 50 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 16 sept. 2020 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 15 sept. 2020 | 5,5500 | 5,5500 | 5,5500 | 5,4500 | 5,4500 | 35 |
| 14 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 11 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 10 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 09 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 08 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 07 sept. 2020 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
