U.S. markets close in 4 hours 46 minutes

Astanes Inversiones SICAV (S3388.MC)

MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
19.03-0.04 (-0.20%)
A partir del 03:26PM CEST. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 2024------
19 jun 202418.9318.9318.9318.9318.93-
18 jun 202418.9518.9518.9518.9518.95-
17 jun 202419.0019.0019.0019.0019.00-
14 jun 202418.8818.8818.8818.8818.88-
13 jun 202418.9018.9018.9018.9018.90-
12 jun 202418.8918.8918.8918.8918.89-
11 jun 202418.9018.9018.9018.9018.90-
10 jun 202418.8718.8718.8718.8718.87-
07 jun 202418.7118.7118.7118.7118.71-
06 jun 202418.7518.7518.7518.7518.75-
05 jun 202418.7018.7018.7018.7018.70-
04 jun 202418.7018.7018.7018.7018.70-
03 jun 202418.7318.7318.7318.7318.73-
31 may 2024------
30 may 2024------
29 may 202418.8018.8018.8018.8018.80-
28 may 202418.7918.7918.7918.7918.79-
27 may 202418.8218.8218.8218.8218.82-
24 may 202418.8418.8418.8418.8418.84-
23 may 202418.8618.8618.8618.8618.86-
22 may 202418.8318.8318.8318.8318.83-
21 may 202418.8418.8418.8418.8418.84-
20 may 202418.8218.8218.8218.8218.82-
17 may 202418.7218.7218.7218.7218.72-
16 may 202418.7318.7318.7318.7318.73-
15 may 202418.7318.7318.7318.7318.73-
14 may 202418.7018.7018.7018.7018.70-
13 may 202418.6618.6618.6618.6618.66-
10 may 202418.6718.6718.6718.6718.67-
09 may 202418.5918.5918.5918.5918.59-
08 may 202418.5218.5218.5218.5218.52-
07 may 202418.4218.4218.4218.4218.42-
06 may 202418.4118.4118.4118.4118.41-
03 may 202418.5218.5218.5218.5218.52-
02 may 202418.5018.5018.5018.5018.50-
30 abr 202418.3418.3418.3418.3418.34-
29 abr 202418.4118.4118.4118.4118.41-
26 abr 202418.4218.4218.4218.4218.42-
25 abr 202418.3218.3218.3218.3218.32-
24 abr 202418.2418.2418.2418.2418.24-
23 abr 202418.3218.3218.3218.3218.32-
22 abr 202418.2918.2918.2918.2918.29-
19 abr 202418.3718.3718.3718.3718.37-
18 abr 202418.4818.4818.4818.4818.48-
17 abr 202418.5318.5318.5318.5318.53-
16 abr 202418.5518.5518.5518.5518.55-
15 abr 202418.5518.5518.5518.5518.55-
12 abr 202418.5618.5618.5618.5618.56-
11 abr 202418.5918.5918.5918.5918.59-
10 abr 202418.5618.5618.5618.5618.56-
09 abr 202418.5818.5818.5818.5818.58-
08 abr 202418.5918.5918.5918.5918.59-
05 abr 202418.5718.5718.5718.5718.57-
04 abr 202418.6318.6318.6318.6318.63-
03 abr 202418.6018.6018.6018.6018.60-
02 abr 202418.5518.5518.5518.5518.55-
28 mar 202418.5418.5418.5418.5418.54-
27 mar 202418.5618.5618.5618.5618.56-
26 mar 202418.5618.5618.5618.5618.56-
25 mar 202418.4118.4118.4118.4118.41-
22 mar 202418.3818.3818.3818.3818.38-
21 mar 202418.3518.3518.3518.3518.35-
20 mar 202418.3018.3018.3018.3018.30-
19 mar 202418.3518.3518.3518.3518.35-
18 mar 202418.3718.3718.3718.3718.37-
15 mar 202418.3818.3818.3818.3818.38-
14 mar 202418.2918.2918.2918.2918.29-
13 mar 202418.3518.3518.3518.3518.35-
12 mar 202418.3618.3618.3618.3618.36-
11 mar 202418.2718.2718.2718.2718.27-
08 mar 202418.2118.2118.2118.2118.21-
07 mar 202418.2718.2718.2718.2718.27-
06 mar 202418.2518.2518.2518.2518.25-
05 mar 202418.1718.1718.1718.1718.17-
04 mar 202418.1418.1418.1418.1418.14-
01 mar 202418.1718.1718.1718.1718.17-
29 feb 202418.1518.1518.1518.1518.15-
28 feb 202418.1918.1918.1918.1918.19-
27 feb 202418.1618.1618.1618.1618.16-
26 feb 202418.0018.0018.0018.0018.00-
23 feb 202418.0218.0218.0218.0218.02-
22 feb 202418.0718.0718.0718.0718.07-
21 feb 202418.0818.0818.0818.0818.08-
20 feb 202418.0718.0718.0718.0718.07-
19 feb 202418.0218.0218.0218.0218.02-
16 feb 202417.9617.9617.9617.9617.96-
15 feb 202418.0918.0918.0918.0918.09-
14 feb 202418.0318.0318.0318.0318.03-
13 feb 202417.9917.9917.9917.9917.99-
12 feb 202418.0018.0018.0018.0018.00-
09 feb 202417.9717.9717.9717.9717.97-
08 feb 202417.9217.9217.9217.9217.92-
07 feb 202417.9517.9517.9517.9517.95-
06 feb 202417.8717.8717.8717.8717.87-
05 feb 202417.8817.8817.8817.8817.88-
02 feb 202417.9117.9117.9117.9117.91-
01 feb 202417.9217.9217.9217.9217.92-
31 ene 202417.8717.8717.8717.8717.87-
30 ene 202417.8517.8517.8517.8517.85-
*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...