Mercados españoles abiertos en 1 hr 32 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
38.046,51 +418,03 (+1,11%) Dólar/Euro
1,0728 -0,0005 (-0,04%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
59.851,05 +133,90 (+0,22%)
Usinas Siderúrgicas de Minas Gerais S.A. (XUSIO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:27PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 06 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 05 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,6446 | - |
| 04 mar 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9300 | 1,6446 | 402 |
| 01 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,6616 | - |
| 29 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,6616 | - |
| 28 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,6616 | - |
| 27 feb 2024 | 1,8900 | 1,9000 | 1,8900 | 1,9500 | 1,6616 | 703 |
| 26 feb 2024 | 1,8600 | 1,8600 | 1,8400 | 1,8700 | 1,5934 | 411 |
| 23 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,3889 | - |
| 22 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,3889 | - |
| 21 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,3889 | - |
| 20 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,3889 | - |
| 19 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,3889 | - |
| 16 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,3889 | - |
| 15 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,3889 | - |
| 14 feb 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6300 | 1,3889 | 1090 |
| 13 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,3889 | - |
| 12 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,3889 | - |
| 09 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,3889 | - |
| 08 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,3889 | - |
| 07 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6300 | 1,3889 | 20 |
| 06 feb 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,3293 | - |
| 05 feb 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,3293 | 20 |
| 02 feb 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,3037 | - |
| 01 feb 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,3037 | - |
| 31 ene 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,3037 | - |
| 30 ene 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,3037 | - |
| 29 ene 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,3037 | - |
| 26 ene 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,3037 | - |
| 25 ene 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,3037 | - |
| 24 ene 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5300 | 1,3037 | 20 |
| 23 ene 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,2526 | - |
| 22 ene 2024 | 1,5200 | 1,5200 | 1,5200 | 1,4700 | 1,2526 | 16 |
| 19 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 18 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 17 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 16 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 15 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 12 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 11 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 10 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 09 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 08 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 05 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 04 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 03 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | - |
| 02 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4145 | 15 |
| 29 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4060 | - |
| 28 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4060 | - |
| 27 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4060 | - |
| 22 dic 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6500 | 1,4060 | 30 |
| 21 dic 2023 | 1,5700 | 1,5700 | 1,5700 | 1,6200 | 1,3804 | 6892 |
| 20 dic 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,3123 | - |
| 19 dic 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5400 | 1,3123 | 150 |
| 18 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,3208 | - |
| 15 dic 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5500 | 1,3208 | 50 |
| 14 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,2867 | - |
| 13 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5100 | 1,2867 | 50 |
| 12 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5300 | 1,3037 | 30 |
| 11 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,2867 | - |
| 08 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,2867 | - |
| 07 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5100 | 1,2867 | 21 |
| 06 dic 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,2015 | - |
| 05 dic 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,2015 | - |
| 04 dic 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,2015 | - |
| *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.