S1818.MC - Kiora Inversiones SICAV S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 13, 201914.9114.9114.9114.9114.91-
May 10, 201914.9714.9714.9714.9714.97-
May 09, 201914.9714.9714.9714.9714.97-
May 08, 201915.0515.0515.0515.0515.05-
May 07, 201915.0515.0515.0515.0515.05-
May 06, 201915.1315.1315.1315.1315.13-
May 03, 201915.1515.1515.1515.1515.15-
May 02, 201915.1315.1315.1315.1315.13-
Apr 30, 201915.1615.1615.1615.1615.16-
Apr 29, 201915.1715.1715.1715.1715.17-
Apr 26, 201915.1715.1715.1715.1715.17-
Apr 25, 201915.1615.1615.1615.1615.16-
Apr 24, 201915.1615.1615.1615.1615.16-
Apr 23, 201915.1415.1415.1415.1415.14-
Apr 18, 201915.1115.1115.1115.1115.11-
Apr 17, 201915.0815.0815.0815.0815.08-
Apr 16, 201915.0915.0915.0915.0915.09-
Apr 15, 201915.0715.0715.0715.0715.07-
Apr 12, 201915.0715.0715.0715.0715.07-
Apr 11, 201915.0615.0615.0615.0615.06-
Apr 10, 201915.0615.0615.0615.0615.06-
Apr 09, 201915.0415.0415.0415.0415.04-
Apr 08, 201915.0615.0615.0615.0615.06-
Apr 05, 201915.0815.0815.0815.0815.08-
Apr 04, 2019------
Apr 03, 201915.0615.0615.0615.0615.06-
Apr 02, 201915.0315.0315.0315.0315.03-
Apr 01, 201915.0115.0115.0115.0115.01-
Mar 29, 201914.9614.9614.9614.9614.96-
Mar 28, 201914.9214.9214.9214.9214.92-
Mar 27, 201914.9214.9214.9214.9214.92-
Mar 26, 201914.9214.9214.9214.9214.92-
Mar 25, 201914.8914.8914.8914.8914.89-
Mar 22, 201914.9014.9014.9014.9014.90-
Mar 21, 201914.9614.9614.9614.9614.96-
Mar 20, 201914.9514.9514.9514.9514.95-
Mar 19, 201915.0015.0015.0015.0015.00-
Mar 18, 201914.9714.9714.9714.9714.97-
Mar 15, 201914.9514.9514.9514.9514.95-
Mar 14, 201914.9214.9214.9214.9214.92-
Mar 13, 201914.9114.9114.9114.9114.91-
Mar 12, 2019------
Mar 11, 201914.8714.8714.8714.8714.87-
Mar 08, 201914.8314.8314.8314.8314.83-
Mar 07, 201914.8814.8814.8814.8814.88-
Mar 06, 201914.8914.8914.8914.8914.89-
Mar 05, 201914.8914.8914.8914.8914.89-
Mar 04, 201914.8914.8914.8914.8914.89-
Mar 01, 201914.8914.8914.8914.8914.89-
Feb 28, 201914.8714.8714.8714.8714.87-
Feb 27, 201914.8614.8614.8614.8614.86-
Feb 26, 201914.8714.8714.8714.8714.87-
Feb 25, 201914.8714.8714.8714.8714.87-
Feb 22, 201914.8614.8614.8614.8614.86-
Feb 21, 201914.8414.8414.8414.8414.84-
Feb 20, 201914.8614.8614.8614.8614.86-
Feb 19, 201914.8214.8214.8214.8214.82-
Feb 18, 201914.8214.8214.8214.8214.82-
Feb 15, 201914.8114.8114.8114.8114.81-
Feb 14, 201914.7514.7514.7514.7514.75-
Feb 13, 201914.7714.7714.7714.7714.77-
Feb 12, 201914.7314.7314.7314.7314.73-
Feb 11, 201914.7114.7114.7114.7114.71-
Feb 08, 2019------
Feb 07, 201914.6914.6914.6914.6914.69-
Feb 06, 201914.7614.7614.7614.7614.76-
Feb 05, 201914.7514.7514.7514.7514.75-
Feb 04, 201914.6914.6914.6914.6914.69-
Feb 01, 201914.6914.6914.6914.6914.69-
Jan 31, 201914.6814.6814.6814.6814.68-
Jan 30, 201914.6414.6414.6414.6414.64-
Jan 29, 201914.6314.6314.6314.6314.63-
Jan 28, 201914.6014.6014.6014.6014.60-
Jan 25, 201914.6414.6414.6414.6414.64-
Jan 24, 201914.6114.6114.6114.6114.61-
Jan 23, 201914.5914.5914.5914.5914.59-
Jan 22, 201914.5914.5914.5914.5914.59-
Jan 21, 201914.6114.6114.6114.6114.61-
Jan 18, 201914.6214.6214.6214.6214.62-
Jan 17, 201914.5414.5414.5414.5414.54-
Jan 16, 201914.5514.5514.5514.5514.55-
Jan 15, 201914.5114.5114.5114.5114.51-
Jan 14, 201914.4814.4814.4814.4814.48-
Jan 11, 201914.5014.5014.5014.5014.50-
Jan 10, 201914.4914.4914.4914.4914.49-
Jan 09, 201914.4814.4814.4814.4814.48-
Jan 08, 201914.4514.4514.4514.4514.45-
Jan 07, 2019------
Jan 04, 201914.4114.4114.4114.4114.41-
Jan 03, 201914.3214.3214.3214.3214.32-
Jan 02, 201914.3714.3714.3714.3714.37-
Dec 31, 201814.3714.3714.3714.3714.37-
Dec 28, 201814.3514.3514.3514.3514.35-
Dec 27, 201814.2814.2814.2814.2814.28-
Dec 24, 201814.2914.2914.2914.2914.29-
Dec 21, 201814.3514.3514.3514.3514.35-
Dec 20, 2018------
Dec 19, 201814.4614.4614.4614.4614.46-
Dec 18, 201814.4514.4514.4514.4514.45-
Dec 17, 201814.4914.4914.4914.4914.49-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...