Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.638,31 -682,22 (-1,13%)
Neoenergia S.A. (XNEO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:16PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 24 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 23 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 22 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 19 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 18 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 18 abr 2024 | 0.248421 Dividendo | |||||
| 17 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,4516 | - |
| 16 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,4516 | - |
| 15 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7000 | 3,4516 | 500 |
| 12 abr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 11 abr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 10 abr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 09 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,8200 | 3,5635 | 100 |
| 08 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,7800 | 3,5262 | 200 |
| 05 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,4702 | - |
| 04 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,4702 | - |
| 03 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7200 | 3,4702 | 10 |
| 02 abr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 28 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 27 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 26 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 25 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 22 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 21 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 20 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 19 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 18 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 15 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 14 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 13 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 12 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 11 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 08 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 07 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 06 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 05 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7128 | - |
| 04 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9800 | 3,7128 | 400 |
| 01 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9600 | 3,6941 | 10.000 |
| 29 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 28 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 27 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 26 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 23 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8800 | 3,6195 | 5000 |
| 22 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8800 | 3,6195 | 1500 |
| 21 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,6755 | - |
| 20 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,6755 | - |
| 19 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,9400 | 3,6755 | 368 |
| 16 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 15 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 14 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 13 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 12 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 09 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 08 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 07 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 06 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 05 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5635 | - |
| 02 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,8200 | 3,5635 | 9 |
| 01 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,7400 | 3,4889 | 5 |
| 31 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 30 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 29 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 26 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 25 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 24 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 23 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 22 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 19 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 18 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 17 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 16 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 15 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 12 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 11 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 10 ene 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6195 | - |
| 09 ene 2024 | 3,8200 | 3,9600 | 3,8200 | 3,8800 | 3,6195 | 17 |
| 08 ene 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,6382 | 6 |
| 05 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,6008 | - |
| 04 ene 2024 | 3,9400 | 3,9400 | 3,9400 | 3,8600 | 3,6008 | 6 |
| 03 ene 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8600 | 3,6008 | 200 |
| 03 ene 2024 | 0.416493 Dividendo | |||||
| 02 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,9000 | 3,2496 | 1000 |
| 29 dic 2023 | 3,6200 | 3,6200 | 3,6200 | 3,7600 | 3,1330 | 1200 |
| 28 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,1663 | - |
| 27 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,1663 | - |
| 22 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,1663 | - |
| 21 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,1663 | - |
| 20 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,1663 | - |
| 19 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,1663 | - |
| 18 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,1663 | - |
| 15 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,1663 | - |
| 14 dic 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8000 | 3,1663 | 6 |
| 13 dic 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8000 | 3,1663 | 6 |
| 12 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,9163 | - |
| 11 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,9163 | - |
| 08 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,9163 | - |
| 07 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,9163 | - |
| 06 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,9163 | - |
| 05 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,9163 | - |
| *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.