S3223.MC - Java Cartera Sicav S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201712.2612.2612.2612.2612.26-
Nov 13, 201712.2712.2712.2712.2712.27-
Nov 10, 201712.3012.3012.3012.3012.30-
Nov 09, 201712.3312.3312.3312.3312.33-
Nov 08, 201712.3612.3612.3612.3612.36-
Nov 07, 201712.3712.3712.3712.3712.37-
Nov 06, 201712.3712.3712.3712.3712.37-
Nov 03, 201712.3612.3612.3612.3612.36-
Nov 02, 201712.3612.3612.3612.3612.36-
Nov 01, 20170.000.000.000.000.00-
Oct 31, 201712.3412.3412.3412.3412.34-
Oct 30, 20170.000.000.000.000.00-
Oct 27, 201712.3312.3312.3312.3312.33-
Oct 26, 20170.000.000.000.000.00-
Oct 25, 201712.2912.2912.2912.2912.29-
Oct 24, 201712.3012.3012.3012.3012.30-
Oct 23, 201712.3012.3012.3012.3012.30-
Oct 20, 201712.3012.3012.3012.3012.30-
Oct 19, 201712.2912.2912.2912.2912.29-
Oct 18, 201712.3112.3112.3112.3112.31-
Oct 17, 201712.3012.3012.3012.3012.30-
Oct 16, 201712.3012.3012.3012.3012.30-
Oct 13, 201712.2912.2912.2912.2912.29-
Oct 12, 201712.2912.2912.2912.2912.29-
Oct 11, 201712.2812.2812.2812.2812.28-
Oct 10, 201712.2812.2812.2812.2812.28-
Oct 09, 201712.2712.2712.2712.2712.27-
Oct 06, 201712.2812.2812.2812.2812.28-
Oct 05, 201712.2812.2812.2812.2812.28-
Oct 04, 201712.2712.2712.2712.2712.27-
Oct 03, 201712.2712.2712.2712.2712.27-
Oct 02, 201712.2712.2712.2712.2712.27-
Sep 29, 201712.2412.2412.2412.2412.24-
Sep 28, 201712.2312.2312.2312.2312.23-
Sep 27, 201712.2312.2312.2312.2312.23-
Sep 26, 201712.2312.2312.2312.2312.23-
Sep 25, 201712.2212.2212.2212.2212.22-
Sep 22, 20170.000.000.000.000.00-
Sep 21, 201712.2212.2212.2212.2212.22-
Sep 20, 201712.2212.2212.2212.2212.22-
Sep 19, 201712.2112.2112.2112.2112.21-
Sep 18, 201712.2212.2212.2212.2212.22-
Sep 15, 201712.2012.2012.2012.2012.20-
Sep 14, 201712.2012.2012.2012.2012.20-
Sep 13, 20170.000.000.000.000.00-
Sep 12, 201712.2012.2012.2012.2012.20-
Sep 11, 201712.1912.1912.1912.1912.19-
Sep 08, 201712.1512.1512.1512.1512.15-
Sep 07, 201712.1512.1512.1512.1512.15-
Sep 06, 201712.1412.1412.1412.1412.14-
Sep 05, 201712.1512.1512.1512.1512.15-
Sep 04, 201712.1512.1512.1512.1512.15-
Sep 01, 201712.1612.1612.1612.1612.16-
Aug 31, 201712.1412.1412.1412.1412.14-
Aug 30, 201712.1212.1212.1212.1212.12-
Aug 29, 201712.1012.1012.1012.1012.10-
Aug 28, 201712.1312.1312.1312.1312.13-
Aug 25, 201712.1412.1412.1412.1412.14-
Aug 24, 201712.1512.1512.1512.1512.15-
Aug 23, 201712.1412.1412.1412.1412.14-
Aug 22, 201712.1512.1512.1512.1512.15-
Aug 21, 201712.1312.1312.1312.1312.13-
Aug 18, 201712.1412.1412.1412.1412.14-
Aug 17, 201712.1812.1812.1812.1812.18-
Aug 16, 20170.000.000.000.000.00-
Aug 15, 20170.000.000.000.000.00-
Aug 14, 20170.000.000.000.000.00-
Aug 11, 20170.000.000.000.000.00-
Aug 10, 201712.1612.1612.1612.1612.16-
Aug 09, 201712.1912.1912.1912.1912.19-
Aug 08, 201712.2112.2112.2112.2112.21-
Aug 07, 20170.000.000.000.000.00-
Aug 04, 201712.2112.2112.2112.2112.21-
Aug 03, 201712.2012.2012.2012.2012.20-
Aug 02, 201712.2012.2012.2012.2012.20-
Aug 01, 201712.2112.2112.2112.2112.21-
Jul 31, 201712.1912.1912.1912.1912.19-
Jul 28, 201712.2012.2012.2012.2012.20-
Jul 27, 201712.2212.2212.2212.2212.22-
Jul 26, 201712.2112.2112.2112.2112.21-
Jul 25, 201712.2012.2012.2012.2012.20-
Jul 24, 201712.1912.1912.1912.1912.19-
Jul 21, 201712.2012.2012.2012.2012.20-
Jul 20, 201712.2212.2212.2212.2212.22-
Jul 19, 201712.2212.2212.2212.2212.22-
Jul 18, 201712.2012.2012.2012.2012.20-
Jul 17, 201712.2212.2212.2212.2212.22-
Jul 14, 201712.2112.2112.2112.2112.21-
Jul 13, 201712.2012.2012.2012.2012.20-
Jul 12, 201712.1812.1812.1812.1812.18-
Jul 11, 201712.1412.1412.1412.1412.14-
Jul 10, 201712.1512.1512.1512.1512.15-
Jul 07, 201712.1312.1312.1312.1312.13-
Jul 06, 201712.1312.1312.1312.1312.13-
Jul 05, 201712.1612.1612.1612.1612.16-
Jul 04, 201712.1612.1612.1612.1612.16-
Jul 03, 201712.1612.1612.1612.1612.16-
Jun 30, 201712.1412.1412.1412.1412.14-
Jun 29, 201712.1512.1512.1512.1512.15-
Jun 28, 201712.1912.1912.1912.1912.19-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...