Mercados españoles cerrados
S&P 500
5.456,52 +48,10 (+0,89%) Nasdaq
16.800,85 +110,02 (+0,66%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1049 -0,0040 (-0,36%) Petróleo Brent
71,86 +0,80 (+1,13%) Bitcoin EUR
51.116,27 +1.918,82 (+3,90%)
Vitruvio Real Estate SOCIMI, S.A. (YVIT.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 12:00PM CEST
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 14,10 | 0,00 | 0,00 | 14,10 | 14,10 | 2837 |
| 06 sept 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 05 sept 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 04 sept 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 03 sept 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 02 sept 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 30 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 29 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 28 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 27 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 26 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 23 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 22 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 21 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 20 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 19 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 16 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 15 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 14 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 13 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 12 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 09 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 08 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 07 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 06 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 05 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 02 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 01 ago 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 31 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 30 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 29 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 26 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 25 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 24 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 23 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 22 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 22 jul 2024 | 0.1125 Dividendo | |||||
| 19 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 18 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 17 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 16 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 15 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 12 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 11 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 10 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 09 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 08 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 05 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 04 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 03 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 02 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 01 jul 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 28 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 27 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 26 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 25 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 24 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 21 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 20 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 19 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 18 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 17 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 14 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 13 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 12 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 11 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 10 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 07 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 06 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 05 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 04 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 03 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 31 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 30 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 29 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 28 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 27 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 24 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 23 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 22 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 21 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 20 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 17 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 16 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 15 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 14 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 13 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 10 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 09 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 08 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 07 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 06 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 03 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 03 may 2024 | 0.1125 Dividendo | |||||
| 02 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,28 | - |
| 30 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,28 | - |
| 29 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,28 | - |
| 26 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,28 | - |
| 25 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,28 | - |
| 24 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,28 | - |
| *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.