Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0732 +0,0023 (+0,21%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.697,70 +948,67 (+1,67%)
Inversa Prime SOCIMI, S.A. (YIPS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:08PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,4400 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 45.850 |
| 27 jun 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 17.629 |
| 26 jun 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 37.707 |
| 25 jun 2024 | 1,3700 | 1,4400 | 1,3700 | 1,4000 | 1,4000 | 40.997 |
| 24 jun 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 38.547 |
| 21 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 10.000 |
| 20 jun 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 19 jun 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 19.685 |
| 19 jun 2024 | 0.033267 Dividendo | |||||
| 18 jun 2024 | 1,3400 | 1,3400 | 1,2900 | 1,2900 | 1,2567 | 28.500 |
| 17 jun 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3054 | 14.500 |
| 14 jun 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2762 | 5250 |
| 13 jun 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,2762 | 28.550 |
| 12 jun 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2860 | - |
| 11 jun 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2860 | 15.000 |
| 10 jun 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2762 | 800 |
| 07 jun 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,2762 | 19.500 |
| 06 jun 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,2665 | 41.950 |
| 05 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2665 | 17.500 |
| 04 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2665 | 5989 |
| 03 jun 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2665 | 26.800 |
| 31 may 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,2665 | 10.750 |
| 30 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2567 | 5826 |
| 29 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2470 | 5100 |
| 28 may 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2372 | 9200 |
| 27 may 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2372 | 8400 |
| 24 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2470 | 6100 |
| 23 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2470 | 6100 |
| 22 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2470 | 6100 |
| 21 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2470 | 7100 |
| 20 may 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2470 | 7100 |
| 17 may 2024 | 1,3000 | 1,3000 | 1,3000 | 1,2900 | 1,2567 | 235 |
| 16 may 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2567 | 85.660 |
| 15 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2178 | - |
| 14 may 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2178 | 16.300 |
| 13 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2470 | 5750 |
| 10 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2470 | 7100 |
| 09 may 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2470 | 11.500 |
| 08 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2567 | - |
| 07 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2567 | - |
| 06 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2567 | - |
| 03 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2567 | 7000 |
| 02 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2567 | - |
| 30 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2567 | 7795 |
| 29 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2567 | - |
| 26 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2567 | 2000 |
| 25 abr 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,2665 | 219.798 |
| 24 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2567 | 960 |
| 23 abr 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2567 | 4500 |
| 22 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2567 | 2354 |
| 19 abr 2024 | 1,2600 | 1,3100 | 1,2600 | 1,2700 | 1,2372 | 76.445 |
| 18 abr 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2178 | 291.698 |
| 17 abr 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,2275 | 5500 |
| 16 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2178 | - |
| 15 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2178 | - |
| 12 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2178 | 4000 |
| 11 abr 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2600 | 1,2275 | 6999 |
| 10 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2275 | 6800 |
| 09 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2275 | 6800 |
| 08 abr 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2275 | 24.900 |
| 05 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2178 | - |
| 04 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2178 | 31.952 |
| 03 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2178 | 16.000 |
| 02 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2178 | - |
| 28 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2178 | - |
| 27 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2178 | 5600 |
| 26 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2178 | 117.751 |
| 25 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2080 | 4000 |
| 22 mar 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2080 | 330.786 |
| 21 mar 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,1885 | 16.200 |
| 20 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 12.700 |
| 19 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 19.200 |
| 18 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1885 | 27.000 |
| 15 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1885 | 31.824 |
| 14 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 564 |
| 13 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 13.330 |
| 12 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 13.130 |
| 11 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 13.146 |
| 08 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1885 | 20.000 |
| 07 mar 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,1885 | 29.440 |
| 06 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | - |
| 05 mar 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,1983 | 9997 |
| 04 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 2700 |
| 01 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | - |
| 29 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 10.900 |
| 28 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | - |
| 27 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | - |
| 26 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 2400 |
| 23 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 2400 |
| 22 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2080 | 17.396 |
| 21 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2080 | 13.814 |
| 20 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2080 | 6250 |
| 19 feb 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2080 | 86.326 |
| 16 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2080 | 260.800 |
| 15 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2080 | 8700 |
| 14 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 6400 |
| 13 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 1000 |
| 12 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1983 | 10.800 |
| 09 feb 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2400 | 1,2080 | 131.414 |
| 08 feb 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,1885 | 20.535 |
| *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.