Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0847 -0,0062 (-0,56%) Petróleo Brent
79,77 +0,50 (+0,63%) Oro
1.969,80 -10,50 (-0,53%) Bitcoin EUR
26.160,71 +554,73 (+2,17%)
Usinas Siderúrgicas de Minas Gerais S.A. (XUSIO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:50PM CEST
Intervalo de fechas:
01 abr 2022 - 01 abr 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 30 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 29 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 28 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 27 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 24 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 23 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 22 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 21 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 20 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 17 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 16 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 15 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 14 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 13 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 10 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 09 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 08 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 07 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 06 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 03 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 02 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 01 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 28 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 27 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 24 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 23 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 22 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 21 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 20 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 17 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 16 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 15 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 14 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 13 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 10 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 09 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 08 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 16 |
| 07 feb 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 06 feb 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 03 feb 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 02 feb 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 01 feb 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 31 ene 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 30 ene 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 15 |
| 27 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 26 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 25 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 24 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 20 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 18 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 17 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 16 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 13 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 12 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 11 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 10 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 09 ene 2023 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 36 |
| 06 ene 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 05 ene 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 399 |
| 04 ene 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1136 |
| 03 ene 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 18 |
| 02 ene 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 30 dic 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 29 dic 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 28 dic 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 27 dic 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 23 dic 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 22 dic 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 21 dic 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 20 dic 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 19 dic 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 10 |
| 16 dic 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 15 dic 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 14 dic 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 13 dic 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 12 dic 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 09 dic 2022 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 3521 |
| 08 dic 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 07 dic 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 06 dic 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 20 |
| 05 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 02 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 01 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 30 nov 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 5 |
| 29 nov 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 28 nov 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 25 nov 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 24 nov 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 23 nov 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 22 nov 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 21 nov 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 158 |
| 18 nov 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 17 nov 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 16 nov 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 15 nov 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 14 nov 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 200 |
| 11 nov 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 10 |
| *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.
