Mercados españoles abiertos en 4 hrs 6 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
36.818,81 -1.260,89 (-3,31%) Dólar/Euro
1,0620 -0,0026 (-0,24%) Petróleo Brent
90,49 +3,38 (+3,88%) Bitcoin EUR
57.044,41 -995,77 (-1,72%)
Usinas Siderúrgicas de Minas Gerais S.A. (XUSI.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:11PM 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 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 17 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 16 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 15 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 12 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 11 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 10 abr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,8900 | 1,8900 | 6000 |
| 09 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 08 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 05 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 04 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 03 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 02 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 28 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 27 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 26 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 25 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 22 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 21 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,8900 | 1,8900 | 900 |
| 20 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 19 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 18 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 15 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 14 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 13 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 12 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 11 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 08 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 07 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 06 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 05 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 04 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 528 |
| 01 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 29 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 500 |
| 28 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 27 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 26 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 23 feb 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9500 | 1,9500 | 5000 |
| 22 feb 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 21 feb 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9300 | 1,9300 | 1758 |
| 20 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 19 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 16 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 15 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 14 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 13 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 12 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 09 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 08 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 528 |
| 07 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7300 | 1,7300 | 752 |
| 06 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 05 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 02 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 01 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 31 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 30 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 29 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 26 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 25 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 24 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 23 ene 2024 | 1,5400 | 1,5400 | 1,5400 | 1,6100 | 1,6100 | 364 |
| 22 ene 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 19 ene 2024 | 1,5900 | 1,5900 | 1,5900 | 1,6000 | 1,6000 | 8000 |
| 18 ene 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5600 | 1,5600 | 300 |
| 17 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 16 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 15 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 12 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 11 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 10 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 09 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 08 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 05 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 04 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 03 ene 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | 4523 |
| 02 ene 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7000 | 1,7000 | 5783 |
| 29 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1500 |
| 28 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,7100 | 1,7100 | 705 |
| 27 dic 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 22 dic 2023 | 1,7300 | 1,7300 | 1,6900 | 1,7100 | 1,7100 | 15.000 |
| 21 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 20 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 19 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 18 dic 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 3000 |
| 15 dic 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 14 dic 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 13 dic 2023 | 1,6000 | 1,6200 | 1,6000 | 1,5900 | 1,5900 | 10.000 |
| 12 dic 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 11 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5800 | 1,5800 | 5878 |
| 08 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 07 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 06 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 05 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 04 dic 2023 | 1,5000 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 5950 |
| 01 dic 2023 | 1,4500 | 1,4900 | 1,4500 | 1,5100 | 1,5100 | 45.000 |
| 30 nov 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 29 nov 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 28 nov 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 27 nov 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 24 nov 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| *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.