U.S. markets open in 5 hours 46 minutes

Arlanza Inversiones Sicav, S.A. (S3815.MC)

MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
12.99+0.78 (+6.42%)
A partir del 09:37AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 2024------
25 jun 202412.9812.9812.9812.9812.98-
24 jun 202412.9812.9812.9812.9812.98-
21 jun 202412.9812.9812.9812.9812.98-
20 jun 202412.9312.9312.9312.9312.93-
19 jun 202412.9012.9012.9012.9012.90-
18 jun 202413.0113.0113.0113.0113.01-
17 jun 202413.1413.1413.1413.1413.14-
14 jun 202413.0713.0713.0713.0713.07-
13 jun 202413.1413.1413.1413.1413.14-
12 jun 202413.1513.1513.1513.1513.15-
11 jun 202413.1713.1713.1713.1713.17-
10 jun 202413.1413.1413.1413.1413.14-
07 jun 202413.0813.0813.0813.0813.08-
06 jun 202413.1913.1913.1913.1913.19-
05 jun 202413.1613.1613.1613.1613.16-
04 jun 202413.1113.1113.1113.1113.11-
03 jun 202413.0713.0713.0713.0713.07-
31 may 2024------
30 may 2024------
29 may 202413.1613.1613.1613.1613.16-
28 may 202413.1213.1213.1213.1213.12-
27 may 202413.1913.1913.1913.1913.19-
24 may 202413.2313.2313.2313.2313.23-
23 may 202413.2013.2013.2013.2013.20-
22 may 202413.2013.2013.2013.2013.20-
21 may 202413.2013.2013.2013.2013.20-
20 may 202413.2013.2013.2013.2013.20-
17 may 202413.1313.1313.1313.1313.13-
16 may 202413.0913.0913.0913.0913.09-
15 may 202413.0813.0813.0813.0813.08-
14 may 202412.9912.9912.9912.9912.99-
13 may 202412.8412.8412.8412.8412.84-
10 may 202412.8412.8412.8412.8412.84-
09 may 202412.8412.8412.8412.8412.84-
08 may 202412.8412.8412.8412.8412.84-
07 may 202412.7812.7812.7812.7812.78-
06 may 202412.7512.7512.7512.7512.75-
03 may 202412.8612.8612.8612.8612.86-
02 may 202412.8212.8212.8212.8212.82-
30 abr 202412.7412.7412.7412.7412.74-
29 abr 202412.8012.8012.8012.8012.80-
26 abr 202412.8012.8012.8012.8012.80-
25 abr 202412.6912.6912.6912.6912.69-
24 abr 202412.6212.6212.6212.6212.62-
23 abr 202412.6412.6412.6412.6412.64-
22 abr 202412.6212.6212.6212.6212.62-
19 abr 202412.6412.6412.6412.6412.64-
18 abr 202412.7712.7712.7712.7712.77-
17 abr 202412.8312.8312.8312.8312.83-
16 abr 202412.9112.9112.9112.9112.91-
15 abr 202412.9212.9212.9212.9212.92-
12 abr 202412.9712.9712.9712.9712.97-
11 abr 202412.9712.9712.9712.9712.97-
10 abr 202412.9312.9312.9312.9312.93-
09 abr 202412.9512.9512.9512.9512.95-
08 abr 202412.9512.9512.9512.9512.95-
05 abr 202412.9012.9012.9012.9012.90-
04 abr 202412.9612.9612.9612.9612.96-
03 abr 202412.9212.9212.9212.9212.92-
02 abr 202412.8512.8512.8512.8512.85-
28 mar 202412.8112.8112.8112.8112.81-
27 mar 202412.8312.8312.8312.8312.83-
26 mar 202412.8512.8512.8512.8512.85-
25 mar 202412.7712.7712.7712.7712.77-
22 mar 202412.7012.7012.7012.7012.70-
21 mar 202412.6612.6612.6612.6612.66-
20 mar 202412.6512.6512.6512.6512.65-
19 mar 202412.6612.6612.6612.6612.66-
18 mar 202412.6912.6912.6912.6912.69-
15 mar 202412.6612.6612.6612.6612.66-
14 mar 202412.5812.5812.5812.5812.58-
13 mar 202412.6112.6112.6112.6112.61-
12 mar 202412.6212.6212.6212.6212.62-
11 mar 202412.5612.5612.5612.5612.56-
08 mar 202412.5012.5012.5012.5012.50-
07 mar 202412.5512.5512.5512.5512.55-
06 mar 202412.5712.5712.5712.5712.57-
05 mar 202412.5112.5112.5112.5112.51-
04 mar 202412.5012.5012.5012.5012.50-
01 mar 202412.5312.5312.5312.5312.53-
29 feb 202412.5112.5112.5112.5112.51-
28 feb 202412.5612.5612.5612.5612.56-
27 feb 202412.5712.5712.5712.5712.57-
26 feb 202412.4512.4512.4512.4512.45-
23 feb 202412.4212.4212.4212.4212.42-
22 feb 202412.4712.4712.4712.4712.47-
21 feb 202412.4712.4712.4712.4712.47-
20 feb 202412.4412.4412.4412.4412.44-
19 feb 202412.3712.3712.3712.3712.37-
16 feb 202412.3012.3012.3012.3012.30-
15 feb 202412.4212.4212.4212.4212.42-
14 feb 202412.3712.3712.3712.3712.37-
13 feb 202412.3712.3712.3712.3712.37-
12 feb 202412.3412.3412.3412.3412.34-
09 feb 202412.3212.3212.3212.3212.32-
08 feb 202412.2712.2712.2712.2712.27-
07 feb 202412.3112.3112.3112.3112.31-
06 feb 202412.2912.2912.2912.2912.29-
05 feb 202412.2812.2812.2812.2812.28-
*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...