S0966.MC - FACETA INVEST

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20176.566.566.566.566.56-
Dec 12, 20176.586.586.586.586.58-
Dec 11, 20176.576.576.576.576.57-
Dec 08, 2017------
Dec 07, 20176.556.556.556.556.55-
Dec 06, 2017------
Dec 05, 20176.556.556.556.556.55-
Dec 04, 20176.556.556.556.556.55-
Dec 01, 20176.526.526.526.526.52-
Nov 30, 20176.566.566.566.566.56-
Nov 29, 2017------
Nov 28, 2017------
Nov 27, 2017------
Nov 24, 2017------
Nov 23, 2017------
Nov 22, 2017------
Nov 21, 2017------
Nov 20, 2017------
Nov 17, 2017------
Nov 16, 2017------
Nov 15, 2017------
Nov 14, 20176.556.556.556.556.55-
Nov 13, 20176.566.566.566.566.56-
Nov 10, 20176.576.576.576.576.57-
Nov 09, 20176.596.596.596.596.59-
Nov 08, 20176.656.656.656.656.65-
Nov 07, 20176.666.666.666.666.66-
Nov 06, 20176.706.706.706.706.70-
Nov 03, 20176.716.716.716.716.71-
Nov 02, 20176.716.716.716.716.71-
Nov 01, 2017------
Oct 31, 2017------
Oct 30, 20176.696.696.696.696.69-
Oct 27, 20176.656.656.656.656.65-
Oct 26, 2017------
Oct 25, 20176.586.586.586.586.58-
Oct 24, 20176.606.606.606.606.60-
Oct 23, 20176.596.596.596.596.59-
Oct 20, 20176.596.596.596.596.59-
Oct 19, 20176.586.586.586.586.58-
Oct 18, 20176.616.616.616.616.61-
Oct 17, 20176.606.606.606.606.60-
Oct 16, 20176.596.596.596.596.59-
Oct 13, 20176.616.616.616.616.61-
Oct 12, 2017------
Oct 11, 20176.606.606.606.606.60-
Oct 10, 20176.596.596.596.596.59-
Oct 09, 20176.606.606.606.606.60-
Oct 06, 20176.596.596.596.596.59-
Oct 05, 20176.606.606.606.606.60-
Oct 04, 20176.596.596.596.596.59-
Oct 03, 2017------
Oct 02, 20176.586.586.586.586.58-
Sep 29, 20176.576.576.576.576.57-
Sep 28, 20176.556.556.556.556.55-
Sep 27, 20176.556.556.556.556.55-
Sep 26, 20176.536.536.536.536.53-
Sep 25, 20176.536.536.536.536.53-
Sep 22, 2017------
Sep 21, 20176.536.536.536.536.53-
Sep 20, 2017------
Sep 19, 2017------
Sep 18, 2017------
Sep 15, 20176.506.506.506.506.50-
Sep 14, 20176.516.516.516.516.51-
Sep 13, 2017------
Sep 12, 20176.516.516.516.516.51-
Sep 11, 20176.526.526.526.526.52-
Sep 08, 20176.516.516.516.516.51-
Sep 07, 20176.516.516.516.516.51-
Sep 06, 20176.516.516.516.516.51-
Sep 05, 20176.516.516.516.516.51-
Sep 04, 20176.526.526.526.526.52-
Sep 01, 20176.526.526.526.526.52-
Aug 31, 20176.516.516.516.516.51-
Aug 30, 20176.516.516.516.516.51-
Aug 29, 20176.506.506.506.506.50-
Aug 28, 20176.506.506.506.506.50-
Aug 25, 20176.516.516.516.516.51-
Aug 24, 20176.516.516.516.516.51-
Aug 23, 20176.516.516.516.516.51-
Aug 22, 20176.526.526.526.526.52-
Aug 21, 20176.516.516.516.516.51-
Aug 18, 20176.516.516.516.516.51-
Aug 17, 20176.526.526.526.526.52-
Aug 16, 2017------
Aug 15, 2017------
Aug 14, 2017------
Aug 11, 2017------
Aug 10, 20176.526.526.526.526.52-
Aug 09, 20176.536.536.536.536.53-
Aug 08, 20176.536.536.536.536.53-
Aug 07, 2017------
Aug 04, 20176.536.536.536.536.53-
Aug 03, 20176.536.536.536.536.53-
Aug 02, 20176.536.536.536.536.53-
Aug 01, 20176.536.536.536.536.53-
Jul 31, 20176.536.536.536.536.53-
Jul 28, 20176.536.536.536.536.53-
Jul 27, 20176.546.546.546.546.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...