Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
36.275,09 +745,52 (+2,10%)
Usinas Siderúrgicas de Minas Gerais S.A. (XUSIO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 01:16PM CET
Intervalo de fechas:
03 dic 2022 - 03 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 30 nov 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 29 nov 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 28 nov 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 27 nov 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 24 nov 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 23 nov 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 22 nov 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 21 nov 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 20 nov 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 17 nov 2023 | 1,5000 | 1,5200 | 1,5000 | 1,4100 | 1,4100 | 3539 |
| 16 nov 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 15 nov 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 14 nov 2023 | 1,3500 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 55 |
| 13 nov 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 30 |
| 10 nov 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 09 nov 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 08 nov 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 07 nov 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 06 nov 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 03 nov 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 02 nov 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 01 nov 2023 | 1,3100 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 10 |
| 31 oct 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 30 oct 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 27 oct 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 26 oct 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 25 oct 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 24 oct 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 21 |
| 23 oct 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 20 oct 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19 oct 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 18 oct 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 17 oct 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 20 |
| 16 oct 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 13 oct 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 12 oct 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 11 oct 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 49 |
| 10 oct 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 09 oct 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 06 oct 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 05 oct 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 04 oct 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 3875 |
| 03 oct 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 02 oct 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 29 sept 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 12.000 |
| 28 sept 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 95 |
| 27 sept 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26 sept 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 25 sept 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22 sept 2023 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 150 |
| 21 sept 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 20 sept 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 19 sept 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 18 sept 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 15 sept 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 14 sept 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 13 sept 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 12 sept 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 11 sept 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 08 sept 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 36 |
| 07 sept 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 06 sept 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 05 sept 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 04 sept 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 01 sept 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 31 ago 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 30 ago 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 29 ago 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 28 ago 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 25 ago 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 24 ago 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 23 ago 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 22 ago 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 21 ago 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 19 |
| 18 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 17 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 16 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 15 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 14 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 11 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 10 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 09 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 07 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 04 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 03 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 02 ago 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 30 |
| 01 ago 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 31 jul 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 28 jul 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 6050 |
| 27 jul 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 26 jul 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 25 jul 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 24 jul 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 21 jul 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 20 jul 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 19 jul 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 18 jul 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 17 jul 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.