Mercados españoles cerrados

Mercal Inmuebles Socimi, S.A. (YMEI.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,800,00 (0,00%)
Al cierre: 04:00PM CEST
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202242,8042,8042,8042,8042,80-
11 ago 202242,6042,6042,6042,8042,80110
10 ago 202242,8042,8042,8042,8042,80-
09 ago 202242,8042,8042,8042,8042,80-
08 ago 202242,8042,8042,8042,8042,80200
05 ago 202242,0042,0042,0042,4042,4030
04 ago 202242,4042,4042,4042,4042,40-
03 ago 202242,2042,2042,2042,4042,40100
02 ago 202242,2042,2042,2042,4042,4060
01 ago 202242,2042,2042,2042,4042,40100
29 jul 202242,4042,4042,4042,4042,40200
28 jul 202241,8041,8041,8041,8041,80-
27 jul 202241,8041,8041,8041,8041,80-
26 jul 202241,6041,6041,6041,8041,80112
25 jul 202241,8041,8041,8041,8041,80-
22 jul 202241,8041,8041,8041,8041,80-
21 jul 202241,8041,8041,8041,8041,80-
20 jul 202241,8041,8041,8041,8041,80-
19 jul 202241,8041,8041,8041,8041,80-
18 jul 202241,8041,8041,8041,8041,80-
15 jul 202241,8041,8041,8041,8041,80-
14 jul 202241,8041,8041,8041,8041,80-
13 jul 202241,8041,8041,8041,8041,80-
12 jul 202241,8041,8041,8041,8041,80-
11 jul 202241,8041,8041,8041,8041,80-
08 jul 202241,8041,8041,8041,8041,80-
07 jul 202241,8041,8041,8041,8041,80-
06 jul 202241,8041,8041,8041,8041,80-
05 jul 202241,8041,8041,8041,8041,80200
04 jul 202241,0041,0041,0041,0041,00-
01 jul 202240,8040,8040,8041,0041,0048
30 jun 202240,8040,8040,8041,0041,00110
29 jun 202241,0041,0041,0041,0041,00-
28 jun 202241,0041,0041,0041,0041,00-
27 jun 202241,0041,0041,0041,0041,00-
24 jun 202240,8040,8040,8041,0041,00110
23 jun 202241,0041,0041,0041,0041,00-
22 jun 202241,0041,0041,0041,0041,00-
21 jun 202241,0041,0041,0041,0041,00-
20 jun 202241,0041,0041,0041,0041,00-
17 jun 202241,0041,0041,0041,0041,00200
16 jun 202240,2040,2040,2040,2040,20-
15 jun 202240,2040,2040,2040,2040,20122
14 jun 202240,2040,2040,2040,2040,20-
13 jun 202240,2040,2040,2040,2040,20-
10 jun 202240,2040,2040,2040,2040,20-
09 jun 202240,2040,2040,2040,2040,20-
08 jun 202240,2040,2040,2040,2040,2073
07 jun 202240,2040,2040,2040,2040,20-
06 jun 202240,2040,2040,2040,2040,20-
03 jun 202240,2040,2040,2040,2040,20-
02 jun 202240,2040,2040,2040,2040,20-
01 jun 202240,2040,2040,2040,2040,20-
31 may 202240,2040,2040,2040,2040,20-
30 may 202240,2040,2040,2040,2040,20-
27 may 202240,2040,2040,2040,2040,20200
26 may 202239,6039,6039,6039,6039,6070
25 may 202239,6039,6039,6039,6039,6050
24 may 202239,6039,6039,6039,6039,60200
24 may 20221.08558 Dividendo
23 may 202240,0040,0040,0040,0038,91-
20 may 202240,0040,0040,0040,0038,91202
19 may 202240,4040,4040,4040,4039,30202
18 may 202240,2040,2040,2040,2039,11-
17 may 202240,2040,2040,2040,2039,11-
16 may 202240,2040,2040,2040,2039,11-
13 may 202240,2040,2040,2040,2039,11-
12 may 202240,2040,2040,2040,2039,11-
11 may 202240,2040,2040,2040,2039,11-
10 may 202240,2040,2040,2040,2039,11-
09 may 202240,2040,2040,2040,2039,11-
06 may 202240,2040,2040,2040,2039,11-
05 may 202240,2040,2040,2040,2039,11-
04 may 202240,2040,2040,2040,2039,11-
03 may 202240,2040,2040,2040,2039,11-
02 may 202240,2040,2040,2040,2039,11-
29 abr 202240,2040,2040,2040,2039,11-
28 abr 202240,2040,2040,2040,2039,11-
27 abr 202240,2040,2040,2040,2039,11-
26 abr 202240,2040,2040,2040,2039,11-
25 abr 202240,2040,2040,2040,2039,11-
22 abr 202240,2040,2040,2040,2039,11-
21 abr 202240,2040,2040,2040,2039,11-
20 abr 202240,2040,2040,2040,2039,11-
19 abr 202240,2040,2040,2040,2039,11-
14 abr 202240,2040,2040,2040,2039,11-
13 abr 202240,2040,2040,2040,2039,11-
12 abr 202240,2040,2040,2040,2039,11-
11 abr 202240,2040,2040,2040,2039,11-
08 abr 202240,2040,2040,2040,2039,11-
07 abr 202240,2040,2040,2040,2039,11-
06 abr 202240,2040,2040,2040,2039,11-
05 abr 202240,2040,2040,2040,2039,11-
04 abr 202240,2040,2040,2040,2039,11-
01 abr 202240,2040,2040,2040,2039,11-
31 mar 202240,2040,2040,2040,2039,11-
30 mar 202240,2040,2040,2040,2039,11-
29 mar 202240,2040,2040,2040,2039,11-
28 mar 202240,2040,2040,2040,2039,11-
25 mar 202240,2040,2040,2040,2039,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...