Nicolás Correa, S.A. (NEA.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.04 | 7.04 | 6.90 | 6.98 | 6.98 | 2,875 |
| 02 May 2024 | 6.96 | 7.14 | 6.96 | 7.04 | 7.04 | 7,145 |
| 02 May 2024 | 0.27 Dividend | |||||
| 30 Apr 2024 | 7.26 | 7.36 | 7.06 | 7.06 | 6.79 | 28,934 |
| 29 Apr 2024 | 7.04 | 7.20 | 7.00 | 7.16 | 6.89 | 26,487 |
| 26 Apr 2024 | 6.90 | 7.20 | 6.74 | 7.06 | 6.79 | 35,941 |
| 25 Apr 2024 | 7.00 | 7.34 | 6.94 | 7.02 | 6.75 | 25,457 |
| 24 Apr 2024 | 7.16 | 7.24 | 6.96 | 6.96 | 6.69 | 24,123 |
| 23 Apr 2024 | 7.00 | 7.20 | 6.96 | 6.96 | 6.69 | 19,625 |
| 22 Apr 2024 | 6.90 | 7.26 | 6.90 | 7.08 | 6.81 | 20,470 |
| 19 Apr 2024 | 6.90 | 7.16 | 6.74 | 7.00 | 6.73 | 17,372 |
| 18 Apr 2024 | 6.90 | 6.94 | 6.80 | 6.94 | 6.67 | 4,285 |
| 17 Apr 2024 | 6.90 | 6.98 | 6.72 | 6.88 | 6.62 | 10,966 |
| 16 Apr 2024 | 6.78 | 7.00 | 6.66 | 6.80 | 6.54 | 14,299 |
| 15 Apr 2024 | 6.74 | 6.78 | 6.66 | 6.70 | 6.44 | 3,833 |
| 12 Apr 2024 | 6.74 | 6.78 | 6.66 | 6.74 | 6.48 | 3,910 |
| 11 Apr 2024 | 6.76 | 6.76 | 6.60 | 6.70 | 6.44 | 4,926 |
| 10 Apr 2024 | 6.80 | 6.80 | 6.64 | 6.70 | 6.44 | 15,505 |
| 09 Apr 2024 | 6.66 | 6.80 | 6.60 | 6.60 | 6.35 | 18,066 |
| 08 Apr 2024 | 6.64 | 6.66 | 6.56 | 6.60 | 6.35 | 9,296 |
| 05 Apr 2024 | 6.64 | 6.64 | 6.50 | 6.60 | 6.35 | 22,498 |
| 04 Apr 2024 | 6.66 | 6.66 | 6.58 | 6.60 | 6.35 | 8,452 |
| 03 Apr 2024 | 6.66 | 6.66 | 6.60 | 6.60 | 6.35 | 6,939 |
| 02 Apr 2024 | 6.60 | 6.64 | 6.44 | 6.58 | 6.33 | 3,058 |
| 28 Mar 2024 | 6.45 | 6.60 | 6.35 | 6.60 | 6.35 | 4,139 |
| 27 Mar 2024 | 6.40 | 6.50 | 6.30 | 6.50 | 6.25 | 6,700 |
| 26 Mar 2024 | 6.45 | 6.50 | 6.40 | 6.45 | 6.20 | 1,104 |
| 25 Mar 2024 | 6.30 | 6.50 | 6.30 | 6.50 | 6.25 | 2,274 |
| 22 Mar 2024 | 6.40 | 6.45 | 6.30 | 6.45 | 6.20 | 3,197 |
| 21 Mar 2024 | 6.55 | 6.55 | 6.30 | 6.50 | 6.25 | 5,961 |
| 20 Mar 2024 | 6.55 | 6.60 | 6.30 | 6.35 | 6.11 | 13,392 |
| 19 Mar 2024 | 6.40 | 6.50 | 6.40 | 6.40 | 6.16 | 1,162 |
| 18 Mar 2024 | 6.40 | 6.60 | 6.40 | 6.40 | 6.16 | 4,281 |
| 15 Mar 2024 | 6.55 | 6.60 | 6.45 | 6.50 | 6.25 | 3,043 |
| 14 Mar 2024 | 6.60 | 6.60 | 6.35 | 6.55 | 6.30 | 7,950 |
| 13 Mar 2024 | 6.35 | 6.45 | 6.35 | 6.45 | 6.20 | 605 |
| 12 Mar 2024 | 6.45 | 6.45 | 6.40 | 6.45 | 6.20 | 1,414 |
| 11 Mar 2024 | 6.40 | 6.45 | 6.30 | 6.45 | 6.20 | 1,038 |
| 08 Mar 2024 | 6.45 | 6.45 | 6.30 | 6.40 | 6.16 | 11,617 |
| 07 Mar 2024 | 6.50 | 6.60 | 6.45 | 6.45 | 6.20 | 4,260 |
| 06 Mar 2024 | 6.45 | 6.60 | 6.45 | 6.60 | 6.35 | 2,150 |
| 05 Mar 2024 | 6.55 | 6.65 | 6.55 | 6.55 | 6.30 | 316 |
| 04 Mar 2024 | 6.45 | 6.70 | 6.40 | 6.55 | 6.30 | 2,771 |
| 01 Mar 2024 | 6.40 | 6.70 | 6.40 | 6.55 | 6.30 | 2,838 |
| 29 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | 2,409 |
| 28 Feb 2024 | 6.30 | 6.60 | 6.30 | 6.60 | 6.35 | 14,204 |
| 27 Feb 2024 | 6.20 | 6.45 | 6.20 | 6.45 | 6.20 | 4,650 |
| 26 Feb 2024 | 6.30 | 6.45 | 6.15 | 6.30 | 6.06 | 4,236 |
| 23 Feb 2024 | 6.10 | 6.20 | 6.10 | 6.30 | 6.06 | 473 |
| 22 Feb 2024 | 6.20 | 6.30 | 6.10 | 6.30 | 6.06 | 197 |
| 21 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.06 | - |
| 20 Feb 2024 | 6.30 | 6.30 | 6.20 | 6.30 | 6.06 | 36 |
| 19 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.30 | 6.06 | 41 |
| 16 Feb 2024 | 6.25 | 6.25 | 6.20 | 6.30 | 6.06 | 150 |
| 15 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.30 | 6.06 | 312 |
| 14 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.06 | 2,616 |
| 13 Feb 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.06 | 2,301 |
| 12 Feb 2024 | 6.35 | 6.35 | 6.25 | 6.30 | 6.06 | 3,398 |
| 09 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.96 | - |
| 08 Feb 2024 | 6.35 | 6.35 | 6.20 | 6.20 | 5.96 | 3,649 |
| 07 Feb 2024 | 6.35 | 6.45 | 6.35 | 6.35 | 6.11 | 301 |
| 06 Feb 2024 | 6.50 | 6.50 | 6.35 | 6.35 | 6.11 | 7,315 |
| 05 Feb 2024 | 6.35 | 6.45 | 6.30 | 6.40 | 6.16 | 2,250 |
| 02 Feb 2024 | 6.35 | 6.45 | 6.35 | 6.40 | 6.16 | 1,755 |
| 01 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.16 | 1,288 |
| 31 Jan 2024 | 6.40 | 6.40 | 6.30 | 6.35 | 6.11 | 4,357 |
| 30 Jan 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 6.11 | 2,282 |
| 29 Jan 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.01 | 11,941 |
| 26 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.16 | - |
| 25 Jan 2024 | 6.40 | 6.40 | 6.25 | 6.40 | 6.16 | 27,645 |
| 24 Jan 2024 | 6.35 | 6.50 | 6.35 | 6.50 | 6.25 | 1,680 |
| 23 Jan 2024 | 6.50 | 6.50 | 6.35 | 6.45 | 6.20 | 909 |
| 22 Jan 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.25 | 135 |
| 19 Jan 2024 | 6.50 | 6.55 | 6.35 | 6.50 | 6.25 | 3,567 |
| 18 Jan 2024 | 6.35 | 6.50 | 6.35 | 6.35 | 6.11 | 213 |
| 17 Jan 2024 | 6.50 | 6.50 | 6.35 | 6.35 | 6.11 | 5,608 |
| 16 Jan 2024 | 6.40 | 6.60 | 6.35 | 6.40 | 6.16 | 3,482 |
| 15 Jan 2024 | 6.40 | 6.55 | 6.35 | 6.35 | 6.11 | 2,458 |
| 12 Jan 2024 | 6.35 | 6.50 | 6.35 | 6.35 | 6.11 | 19,612 |
| 11 Jan 2024 | 6.50 | 6.50 | 6.35 | 6.35 | 6.11 | 1,257 |
| 10 Jan 2024 | 6.40 | 6.50 | 6.35 | 6.50 | 6.25 | 12,463 |
| 09 Jan 2024 | 6.50 | 6.55 | 6.40 | 6.40 | 6.16 | 8,716 |
| 08 Jan 2024 | 6.60 | 6.75 | 6.55 | 6.60 | 6.35 | 7,284 |
| 05 Jan 2024 | 6.70 | 6.80 | 6.60 | 6.60 | 6.35 | 7,468 |
| 04 Jan 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.35 | 1,550 |
| 03 Jan 2024 | 6.60 | 6.60 | 6.45 | 6.55 | 6.30 | 7,618 |
| 02 Jan 2024 | 6.50 | 6.60 | 6.40 | 6.55 | 6.30 | 12,111 |
| 29 Dec 2023 | 6.35 | 6.50 | 6.35 | 6.50 | 6.25 | 13,388 |
| 28 Dec 2023 | 6.35 | 6.40 | 6.30 | 6.35 | 6.11 | 5,703 |
| 27 Dec 2023 | 6.40 | 6.45 | 6.30 | 6.30 | 6.06 | 15,723 |
| 22 Dec 2023 | 6.45 | 6.45 | 6.30 | 6.30 | 6.06 | 2,958 |
| 21 Dec 2023 | 6.30 | 6.45 | 6.30 | 6.35 | 6.11 | 3,320 |
| 20 Dec 2023 | 6.40 | 6.40 | 6.35 | 6.35 | 6.11 | 2,161 |
| 19 Dec 2023 | 6.30 | 6.45 | 6.30 | 6.40 | 6.16 | 500 |
| 18 Dec 2023 | 6.40 | 6.50 | 6.30 | 6.35 | 6.11 | 5,161 |
| 15 Dec 2023 | 6.50 | 6.50 | 6.30 | 6.35 | 6.11 | 3,073 |
| 14 Dec 2023 | 6.45 | 6.55 | 6.35 | 6.45 | 6.20 | 34,015 |
| 13 Dec 2023 | 6.45 | 6.45 | 6.30 | 6.35 | 6.11 | 10,562 |
| 12 Dec 2023 | 6.45 | 6.45 | 6.30 | 6.30 | 6.06 | 1,964 |
| 11 Dec 2023 | 6.40 | 6.40 | 6.35 | 6.40 | 6.16 | 934 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.