Applus Services, S.A. (APPS.MC)

MCE - MCE Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

12.78

-0.02

(-0.16%)

Al cierre: 05:40PM CEST

Periodo de tiempo:

04 jul 2023 - 04 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 jul 2024	12.78	12.86	12.78	12.78	12.78	136,879
03 jul 2024	12.80	12.80	12.80	12.80	12.80	9,647
02 jul 2024	12.94	12.94	12.80	12.80	12.80	6,988
01 jul 2024	12.80	12.84	12.78	12.84	12.84	50,837
28 jun 2024	12.80	12.80	12.78	12.80	12.80	10,384
27 jun 2024	13.00	13.00	12.78	12.80	12.80	24,466
26 jun 2024	13.00	13.00	12.78	12.78	12.78	18,121
25 jun 2024	12.78	12.90	12.78	12.78	12.78	90,027
24 jun 2024	12.90	12.90	12.78	12.80	12.80	8,048
21 jun 2024	12.86	12.86	12.78	12.82	12.82	73,925
20 jun 2024	12.78	12.78	12.78	12.78	12.78	67,617
19 jun 2024	12.78	12.84	12.78	12.78	12.78	25,297
18 jun 2024	12.78	12.86	12.78	12.78	12.78	36,563
17 jun 2024	12.78	12.84	12.78	12.78	12.78	48,786
14 jun 2024	12.78	12.84	12.78	12.78	12.78	1,085,293
13 jun 2024	12.94	12.94	12.78	12.78	12.78	3,592,577
12 jun 2024	13.02	13.04	12.80	12.98	12.98	173,624
11 jun 2024	13.00	13.16	13.00	13.08	13.08	71,482
10 jun 2024	12.80	13.14	12.64	12.98	12.98	59,355
07 jun 2024	12.66	12.72	12.52	12.72	12.72	19,751
06 jun 2024	12.74	12.78	12.70	12.78	12.78	16,830
05 jun 2024	12.70	12.74	12.70	12.70	12.70	48,334
04 jun 2024	12.72	12.76	12.72	12.72	12.72	417,155
03 jun 2024	12.74	12.74	12.72	12.74	12.74	63,815
31 may 2024	12.72	12.74	12.72	12.72	12.72	1,282,173
30 may 2024	12.74	12.74	12.72	12.74	12.74	2,155,204
29 may 2024	12.74	12.74	12.72	12.72	12.72	216,777
28 may 2024	12.74	12.74	12.72	12.72	12.72	55,994
27 may 2024	12.72	12.74	12.70	12.74	12.74	186,497
24 may 2024	12.72	12.74	12.72	12.72	12.72	556,727
23 may 2024	12.72	12.74	12.72	12.72	12.72	337,583
22 may 2024	12.74	12.74	12.72	12.72	12.72	89,109
21 may 2024	12.72	12.74	12.72	12.72	12.72	94,175
20 may 2024	12.70	12.74	12.70	12.72	12.72	59,566
17 may 2024	12.72	12.76	12.68	12.72	12.72	262,211
16 may 2024	12.70	12.72	12.68	12.70	12.70	274,386
15 may 2024	12.72	12.72	12.68	12.70	12.70	896,360
14 may 2024	12.68	12.70	12.68	12.70	12.70	82,581
13 may 2024	12.70	12.70	12.68	12.70	12.70	90,684
10 may 2024	12.66	12.70	12.66	12.70	12.70	88,594
09 may 2024	12.68	12.68	12.66	12.68	12.68	41,376
08 may 2024	12.70	12.70	12.66	12.66	12.66	152,390
07 may 2024	12.70	12.70	12.68	12.68	12.68	108,143
06 may 2024	12.68	12.70	12.68	12.68	12.68	160,803
03 may 2024	12.68	12.70	12.68	12.68	12.68	295,790
02 may 2024	12.68	12.70	12.68	12.70	12.70	876,118
30 abr 2024	12.74	12.74	12.68	12.68	12.68	1,185,040
29 abr 2024	12.74	12.74	12.74	12.74	12.74	-
26 abr 2024	11.54	12.86	11.52	12.74	12.74	4,396,923
25 abr 2024	11.40	11.58	11.40	11.58	11.58	206,939
24 abr 2024	11.60	11.60	11.28	11.44	11.44	574,693
23 abr 2024	11.50	11.58	11.42	11.54	11.54	767,321
22 abr 2024	11.56	11.56	11.46	11.52	11.52	182,208
19 abr 2024	11.58	11.60	11.54	11.56	11.56	116,998
18 abr 2024	11.54	11.58	11.54	11.58	11.58	213,636
17 abr 2024	11.60	11.62	11.54	11.54	11.54	232,137
16 abr 2024	11.60	11.64	11.54	11.60	11.60	248,516
15 abr 2024	11.64	11.64	11.58	11.62	11.62	117,685
12 abr 2024	11.56	11.66	11.56	11.64	11.64	112,846
11 abr 2024	11.56	11.60	11.54	11.60	11.60	92,499
10 abr 2024	11.50	11.58	11.50	11.58	11.58	291,242
09 abr 2024	11.46	11.58	11.46	11.52	11.52	167,945
08 abr 2024	11.50	11.52	11.44	11.48	11.48	100,615
05 abr 2024	11.46	11.52	11.46	11.50	11.50	123,856
04 abr 2024	11.44	11.50	11.40	11.50	11.50	128,839
03 abr 2024	11.44	11.50	11.42	11.50	11.50	108,403
02 abr 2024	11.44	11.46	11.40	11.44	11.44	128,084
28 mar 2024	11.45	11.45	11.40	11.44	11.44	73,703
27 mar 2024	11.45	11.45	11.41	11.45	11.45	102,947
26 mar 2024	11.42	11.45	11.41	11.43	11.43	196,013
25 mar 2024	11.33	11.45	11.33	11.43	11.43	75,216
22 mar 2024	11.32	11.40	11.32	11.35	11.35	158,025
21 mar 2024	11.33	11.37	11.30	11.34	11.34	72,779
20 mar 2024	11.26	11.34	11.26	11.33	11.33	635,138
19 mar 2024	11.32	11.38	11.24	11.28	11.28	336,490
18 mar 2024	11.22	11.39	11.22	11.32	11.32	135,030
15 mar 2024	11.36	11.40	11.26	11.30	11.30	537,598
14 mar 2024	11.45	11.47	11.33	11.36	11.36	80,983
13 mar 2024	11.47	11.47	11.40	11.44	11.44	61,413
12 mar 2024	11.43	11.45	11.40	11.41	11.41	56,705
11 mar 2024	11.40	11.47	11.40	11.45	11.45	101,314
08 mar 2024	11.42	11.46	11.42	11.45	11.45	37,263
07 mar 2024	11.47	11.47	11.38	11.42	11.42	127,647
06 mar 2024	11.41	11.48	11.41	11.42	11.42	61,452
05 mar 2024	11.38	11.49	11.38	11.48	11.48	44,072
04 mar 2024	11.45	11.47	11.29	11.42	11.42	181,362
01 mar 2024	11.40	11.49	11.40	11.49	11.49	149,877
29 feb 2024	11.42	11.45	11.31	11.40	11.40	220,483
28 feb 2024	11.42	11.45	11.40	11.40	11.40	81,810
27 feb 2024	11.41	11.47	11.41	11.42	11.42	201,391
26 feb 2024	11.41	11.45	11.41	11.45	11.45	25,195
23 feb 2024	11.41	11.47	11.41	11.41	11.41	24,966
22 feb 2024	11.40	11.48	11.40	11.43	11.43	41,495
21 feb 2024	11.40	11.45	11.40	11.42	11.42	41,508
20 feb 2024	11.40	11.44	11.40	11.40	11.40	84,470
19 feb 2024	11.42	11.45	11.39	11.40	11.40	72,704
16 feb 2024	11.37	11.45	11.37	11.45	11.45	59,740
15 feb 2024	11.36	11.40	11.36	11.37	11.37	55,511
14 feb 2024	11.37	11.39	11.37	11.37	11.37	15,344
13 feb 2024	11.37	11.42	11.37	11.38	11.38	42,144
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,537.02+28.01(+0.51%)

Dow Jones39,308.00-23.90(-0.06%)

Nasdaq18,188.30+159.54(+0.88%)

Russell 20002,036.62+2.75(+0.14%)

Petróleo84.15+0.27(+0.32%)

Oro2,369.400.00(0.00%)

Applus Services, S.A. (APPS.MC)

S&P 500
5,537.02
+28.01(+0.51%)

Dow Jones
39,308.00
-23.90(-0.06%)

Nasdaq
18,188.30
+159.54(+0.88%)

Russell 2000
2,036.62
+2.75(+0.14%)

Petróleo
84.15
+0.27(+0.32%)

Oro
2,369.40
0.00(0.00%)