Cleomer SICAV S.A. (S0658.MC)
MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:25PM CEST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 30 abr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 29 abr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 26 abr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 25 abr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 24 abr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 23 abr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 22 abr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 19 abr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 18 abr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 17 abr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 16 abr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 15 abr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 12 abr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 11 abr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 10 abr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 09 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 08 abr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 05 abr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 04 abr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 03 abr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 02 abr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 28 mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 27 mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 26 mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 25 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 22 mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 21 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 20 mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 19 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 18 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 15 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 14 mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 13 mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 12 mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 11 mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 08 mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 07 mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 06 mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 05 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 04 mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 01 mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 29 feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 28 feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 27 feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 26 feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 23 feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 22 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 21 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 20 feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 19 feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 16 feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 15 feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 14 feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 13 feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 12 feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 09 feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 08 feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 07 feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 06 feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 05 feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 02 feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 01 feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 31 ene 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 30 ene 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 29 ene 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 26 ene 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 25 ene 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 19 ene 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 18 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 17 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 16 ene 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 15 ene 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 12 ene 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 11 ene 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 10 ene 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 09 ene 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 08 ene 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 05 ene 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 04 ene 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 03 ene 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 02 ene 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 29 dic 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 28 dic 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 27 dic 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 22 dic 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 21 dic 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 20 dic 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 19 dic 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 18 dic 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 15 dic 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 14 dic 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 13 dic 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 12 dic 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 11 dic 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 08 dic 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.