Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.603,70 +1.071,43 (+1,74%)
Usinas Siderúrgicas de Minas Gerais S.A. (XUSIO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:04PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,1000 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1 |
| 25 jul 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2700 | 1,2700 | 4578 |
| 24 jul 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 23 jul 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 22 jul 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 19 jul 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 18 jul 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 17 jul 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 16 jul 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15 jul 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 6 |
| 12 jul 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3000 | 1,3000 | 10 |
| 11 jul 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 4 |
| 10 jul 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 09 jul 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 08 jul 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 05 jul 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 04 jul 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 03 jul 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 02 jul 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 01 jul 2024 | 1,3200 | 1,3200 | 1,3200 | 1,2900 | 1,2900 | 3 |
| 28 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 27 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 26 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 25 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 24 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 21 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 20 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 19 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 18 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 17 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 14 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 13 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 12 jun 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 2710 |
| 11 jun 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 2578 |
| 10 jun 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 07 jun 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 06 jun 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1000 |
| 05 jun 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 04 jun 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 03 jun 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 31 may 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2500 | 1,2500 | 9000 |
| 30 may 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 29 may 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3000 | 1,3000 | 2000 |
| 28 may 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 27 may 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 24 may 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3400 | 1,3400 | 5000 |
| 23 may 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 22 may 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 21 may 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1000 |
| 20 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 17 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 16 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 15 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 14 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 13 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 10 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 09 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 08 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 07 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 06 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 03 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4300 | 1,4300 | 1 |
| 02 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 30 abr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 29 abr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 26 abr 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4300 | 1,4300 | 12.000 |
| 25 abr 2024 | 1,5400 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 9700 |
| 24 abr 2024 | 1,5100 | 1,5100 | 1,4300 | 1,4600 | 1,4600 | 20 |
| 24 abr 2024 | 0.257325 Dividendo | |||||
| 23 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,4827 | - |
| 22 abr 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7400 | 1,4827 | 1 |
| 19 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,7100 | 1,4571 | 19 |
| 18 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4656 | - |
| 17 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4656 | - |
| 16 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4656 | - |
| 15 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4656 | - |
| 12 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4656 | - |
| 11 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4656 | - |
| 10 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4656 | - |
| 09 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4656 | - |
| 08 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4656 | - |
| 05 abr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7200 | 1,4656 | 28 |
| 04 abr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7700 | 1,5082 | 100 |
| 03 abr 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 02 abr 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 28 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 27 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 26 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 25 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 22 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 21 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 20 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 19 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 18 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 15 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 14 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 13 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 12 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 11 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 08 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 07 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| *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.