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
58.844,27 -1.274,75 (-2,12%)
Usinas Siderúrgicas de Minas Gerais S.A. (XUSI.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:28PM 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 |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5100 | 1,5100 | 30.140 |
| 25 abr 2024 | 1,6400 | 1,6400 | 1,5800 | 1,5900 | 1,5900 | 73.000 |
| 24 abr 2024 | 1,6700 | 1,7000 | 1,6700 | 1,5900 | 1,5900 | 50.049 |
| 24 abr 2024 | 0.283058 Dividendo | |||||
| 23 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 22 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 19 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 18 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 17 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 16 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 15 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 12 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 11 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 10 abr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,8900 | 1,6069 | 6000 |
| 09 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 08 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 05 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 04 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 03 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 02 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 28 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 27 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 26 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 25 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 22 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,6069 | - |
| 21 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,8900 | 1,6069 | 900 |
| 20 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 19 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 18 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 15 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 14 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 13 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 12 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 11 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 08 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 07 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 06 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 05 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,6835 | - |
| 04 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 1,9800 | 1,6835 | 528 |
| 01 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,7175 | - |
| 29 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,7175 | 500 |
| 28 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,6580 | - |
| 27 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,6580 | - |
| 26 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,6580 | - |
| 23 feb 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9500 | 1,6580 | 5000 |
| 22 feb 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6410 | - |
| 21 feb 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9300 | 1,6410 | 1758 |
| 20 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4624 | - |
| 19 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4624 | - |
| 16 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4624 | - |
| 15 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4624 | - |
| 14 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4624 | - |
| 13 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4624 | - |
| 12 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4624 | - |
| 09 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4624 | - |
| 08 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4624 | 528 |
| 07 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7300 | 1,4709 | 752 |
| 06 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3689 | - |
| 05 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3689 | - |
| 02 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3689 | - |
| 01 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3689 | - |
| 31 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3689 | - |
| 30 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3689 | - |
| 29 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3689 | - |
| 26 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3689 | - |
| 25 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3689 | - |
| 24 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3689 | - |
| 23 ene 2024 | 1,5400 | 1,5400 | 1,5400 | 1,6100 | 1,3689 | 364 |
| 22 ene 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,3604 | - |
| 19 ene 2024 | 1,5900 | 1,5900 | 1,5900 | 1,6000 | 1,3604 | 8000 |
| 18 ene 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5600 | 1,3264 | 300 |
| 17 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,4199 | - |
| 16 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,4199 | - |
| 15 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,4199 | - |
| 12 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,4199 | - |
| 11 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,4199 | - |
| 10 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,4199 | - |
| 09 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,4199 | - |
| 08 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,4199 | - |
| 05 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,4199 | - |
| 04 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,4199 | - |
| 03 ene 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,4199 | 4523 |
| 02 ene 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7000 | 1,4454 | 5783 |
| 29 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6000 | 1,3604 | 1500 |
| 28 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,7100 | 1,4539 | 705 |
| 27 dic 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,4539 | - |
| 22 dic 2023 | 1,7300 | 1,7300 | 1,6900 | 1,7100 | 1,4539 | 15.000 |
| 21 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4029 | - |
| 20 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4029 | - |
| 19 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4029 | - |
| 18 dic 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6500 | 1,4029 | 3000 |
| 15 dic 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,3519 | - |
| 14 dic 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,3519 | - |
| 13 dic 2023 | 1,6000 | 1,6200 | 1,6000 | 1,5900 | 1,3519 | 10.000 |
| 12 dic 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,3434 | - |
| 11 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5800 | 1,3434 | 5878 |
| 08 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,2924 | - |
| 07 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,2924 | - |
| 06 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,2924 | - |
| 05 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,2924 | - |
| *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.