COM.MC - Catenon, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 20200.22000.23000.21600.22000.220030,245
Apr 07, 20200.21000.22400.21000.21800.218068,112
Apr 06, 20200.21800.21800.21800.21800.2180-
Apr 03, 20200.21600.21800.21600.21800.21805,410
Apr 02, 20200.21000.21600.20000.21600.21604,000
Apr 01, 20200.21600.21600.21000.21000.210013,915
Mar 31, 20200.21400.22000.21400.22000.22004,986
Mar 30, 20200.22000.22000.22000.22000.22001,000
Mar 27, 20200.21000.22000.20600.22000.220048,545
Mar 26, 20200.23000.23000.20200.20400.2040114,254
Mar 25, 20200.22800.24000.22800.24000.240028,254
Mar 24, 20200.20800.22000.20800.22000.220017,500
Mar 23, 20200.20800.20800.20800.20800.208025,000
Mar 20, 20200.22000.22000.22000.22000.2200208
Mar 19, 20200.21600.21600.21600.21600.2160193
Mar 18, 20200.21600.22000.21600.21600.216022,280
Mar 17, 20200.20200.21400.19500.21400.214033,880
Mar 16, 20200.19600.20600.18200.20600.206071,440
Mar 13, 20200.21800.21800.20000.20000.200029,164
Mar 12, 20200.26200.27600.21800.21800.218077,410
Mar 11, 20200.27200.27200.26200.27000.27003,948
Mar 10, 20200.26000.27600.26000.27200.272018,165
Mar 09, 20200.29400.29400.25600.26000.260060,500
Mar 06, 20200.29000.30800.27800.30800.308014,933
Mar 05, 20200.32200.32200.30000.30200.302072,500
Mar 04, 20200.31800.34000.31000.32400.324030,662
Mar 03, 20200.32600.33000.32000.32000.320023,243
Mar 02, 20200.34000.34000.31000.33000.330042,070
Feb 28, 20200.37000.37000.34000.34000.340050,193
Feb 27, 20200.38000.38000.37000.37000.370014,450
Feb 26, 20200.40000.40000.37000.39000.390027,368
Feb 25, 20200.38800.40400.37000.40400.404025,200
Feb 24, 20200.40000.40000.37200.37200.372031,100
Feb 21, 20200.39800.41000.39800.41000.41009,250
Feb 20, 20200.40000.41000.40000.41000.410026,750
Feb 19, 20200.38800.40000.38800.40000.40008,966
Feb 18, 20200.39800.42800.38400.38800.3880114,722
Feb 17, 20200.39000.39600.38000.38400.384013,300
Feb 14, 20200.43000.43000.38800.38800.388063,835
Feb 13, 20200.45000.45000.42600.42600.426032,658
Feb 12, 20200.47000.47000.43000.43000.430044,878
Feb 11, 20200.46000.48400.42000.46000.4600110,829
Feb 10, 20200.48800.50000.43000.45400.4540213,996
Feb 07, 20200.40000.60000.40000.47400.4740472,896
Feb 06, 20200.39000.40000.38800.39000.390011,316
Feb 05, 20200.37200.38400.37200.38400.38402,443
Feb 04, 20200.37000.37200.37000.37200.37201,000
Feb 03, 20200.35600.36800.35600.36800.36802,904
Jan 31, 20200.39000.39000.35600.35600.356012,396
Jan 30, 20200.34000.41000.33200.39000.390057,350
Jan 29, 20200.32800.35000.32800.35000.35004,187
Jan 28, 20200.34400.34400.34400.34000.3400123
Jan 27, 20200.35000.35000.33000.34000.34003,115
Jan 24, 20200.34000.35000.34000.35000.350010,100
Jan 23, 20200.34600.35600.32400.33000.330073,954
Jan 22, 20200.36800.36800.34000.35600.356033,311
Jan 21, 20200.42000.42000.36600.36800.368021,191
Jan 20, 20200.38000.42000.38000.40200.402056,354
Jan 17, 20200.39000.39000.38000.39000.3900869
Jan 16, 20200.38000.38600.38000.38600.386018,800
Jan 15, 20200.37000.38600.35000.38000.380050,179
Jan 14, 20200.34000.37000.33200.35000.350062,178
Jan 13, 20200.32000.34000.32000.33000.330020,048
Jan 10, 20200.31000.32000.30400.31000.310027,093
Jan 09, 20200.30400.30400.30400.30400.3040-
Jan 08, 20200.30000.30400.28800.30400.304027,202
Jan 07, 20200.31000.31000.31000.31000.31003,000
Jan 06, 20200.31000.31000.30000.30000.300020,755
Jan 03, 20200.29000.30400.29000.29000.290020,150
Jan 02, 20200.30000.30400.28800.30000.300025,378
Dec 31, 20190.29000.29200.28600.29200.292020,000
Dec 30, 20190.28400.30000.25800.30000.3000514,495
Dec 27, 20190.30200.30200.28000.29800.2980106,314
Dec 25, 20190.30200.30200.30200.30200.3020-
Dec 24, 20190.30000.31200.28800.30200.302033,263
Dec 23, 20190.27400.30600.27400.29600.296087,033
Dec 20, 20190.29000.29000.26600.27000.270079,851
Dec 19, 20190.29400.30400.29400.30400.3040711
Dec 18, 20190.30000.32800.29000.31000.310019,771
Dec 17, 20190.29200.30000.28200.30000.300081,875
Dec 16, 20190.34000.35400.30000.30000.3000116,759
Dec 13, 20190.33000.33400.32400.33400.334025,737
Dec 12, 20190.33800.33800.31400.33000.330043,986
Dec 11, 20190.36000.36000.32600.35400.354042,837
Dec 10, 20190.30200.37800.26000.34400.3440252,791
Dec 09, 20190.35200.35200.31000.31000.3100130,805
Dec 06, 20190.33200.36800.33200.36800.36805,970
Dec 05, 20190.33000.34600.33000.34600.346046,374
Dec 04, 20190.36000.36000.30800.33000.330061,696
Dec 03, 20190.35000.36000.33600.33800.338014,804
Dec 02, 20190.37400.37400.35000.35000.350021,457
Nov 29, 20190.39400.39400.36600.37000.370027,400
Nov 28, 20190.37000.39000.37000.39000.390035,554
Nov 27, 20190.36200.39200.35600.37000.370032,270
Nov 26, 20190.37000.37800.37000.37800.37803,500
Nov 25, 20190.37000.39400.36000.36000.360083,297
Nov 22, 20190.35400.36400.35000.35000.3500159,691
Nov 21, 20190.36200.36400.35000.35000.350030,352
Nov 20, 20190.34600.38600.34400.36800.3680138,013
Nov 19, 20190.35000.35000.34600.34600.34609,176
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...