Nyesa Valores Corporación, S.A. (NYE.MC)

MCE - MCE Delayed price. Currency in EUR

Add to watchlist

0.0044

0.0000

(0.00%)

As of 09:00AM CEST. Market open.

Time period:

24 June 2023 - 24 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2024	0.0000	0.0000	0.0000	0.0044	0.0044	1,040,000
21 June 2024	0.0044	0.0044	0.0042	0.0044	0.0044	2,915,100
20 June 2024	0.0044	0.0044	0.0042	0.0042	0.0042	710,010
19 June 2024	0.0042	0.0044	0.0042	0.0042	0.0042	697,310
18 June 2024	0.0042	0.0044	0.0042	0.0044	0.0044	403,220
17 June 2024	0.0042	0.0044	0.0042	0.0042	0.0042	4,315,390
14 June 2024	0.0046	0.0046	0.0042	0.0042	0.0042	2,927,120
13 June 2024	0.0044	0.0046	0.0044	0.0046	0.0046	2,024,000
12 June 2024	0.0044	0.0046	0.0042	0.0046	0.0046	5,947,200
11 June 2024	0.0042	0.0044	0.0042	0.0042	0.0042	753,660
10 June 2024	0.0044	0.0044	0.0042	0.0044	0.0044	392,600
07 June 2024	0.0044	0.0044	0.0042	0.0044	0.0044	2,712,580
06 June 2024	0.0044	0.0044	0.0044	0.0044	0.0044	13,275,140
05 June 2024	0.0046	0.0046	0.0046	0.0046	0.0046	595,900
04 June 2024	0.0046	0.0046	0.0044	0.0046	0.0046	5,506,760
03 June 2024	0.0044	0.0046	0.0044	0.0044	0.0044	1,994,310
31 May 2024	0.0044	0.0044	0.0042	0.0044	0.0044	3,550,340
30 May 2024	0.0042	0.0046	0.0042	0.0044	0.0044	4,784,170
29 May 2024	0.0042	0.0046	0.0042	0.0044	0.0044	1,755,740
28 May 2024	0.0044	0.0046	0.0042	0.0044	0.0044	1,955,510
27 May 2024	0.0044	0.0046	0.0042	0.0044	0.0044	2,874,900
24 May 2024	0.0044	0.0044	0.0042	0.0044	0.0044	18,673,520
23 May 2024	0.0046	0.0046	0.0044	0.0046	0.0046	225,610
22 May 2024	0.0044	0.0046	0.0044	0.0046	0.0046	538,810
21 May 2024	0.0046	0.0046	0.0044	0.0046	0.0046	652,040
20 May 2024	0.0046	0.0048	0.0046	0.0046	0.0046	15,682,800
17 May 2024	0.0048	0.0048	0.0046	0.0048	0.0048	2,197,520
16 May 2024	0.0048	0.0050	0.0046	0.0048	0.0048	4,352,250
15 May 2024	0.0046	0.0050	0.0046	0.0048	0.0048	10,599,090
14 May 2024	0.0046	0.0048	0.0046	0.0048	0.0048	3,103,650
13 May 2024	0.0048	0.0048	0.0048	0.0048	0.0048	354,420
10 May 2024	0.0048	0.0048	0.0044	0.0048	0.0048	4,985,440
09 May 2024	0.0046	0.0048	0.0044	0.0048	0.0048	3,857,180
08 May 2024	0.0044	0.0048	0.0042	0.0046	0.0046	75,511,920
07 May 2024	0.0042	0.0046	0.0042	0.0044	0.0044	18,218,790
06 May 2024	0.0042	0.0044	0.0042	0.0044	0.0044	3,782,000
03 May 2024	0.0044	0.0044	0.0042	0.0042	0.0042	2,320,930
02 May 2024	0.0044	0.0044	0.0042	0.0044	0.0044	249,250
30 Apr 2024	0.0044	0.0044	0.0042	0.0044	0.0044	2,097,280
29 Apr 2024	0.0042	0.0044	0.0042	0.0044	0.0044	1,025,900
26 Apr 2024	0.0044	0.0044	0.0042	0.0044	0.0044	4,464,730
25 Apr 2024	0.0044	0.0044	0.0042	0.0044	0.0044	3,569,830
24 Apr 2024	0.0044	0.0044	0.0042	0.0044	0.0044	1,113,350
23 Apr 2024	0.0044	0.0044	0.0042	0.0042	0.0042	261,000
22 Apr 2024	0.0044	0.0046	0.0042	0.0044	0.0044	2,100,000
19 Apr 2024	0.0044	0.0046	0.0044	0.0044	0.0044	1,055,030
18 Apr 2024	0.0044	0.0046	0.0042	0.0046	0.0046	6,854,860
17 Apr 2024	0.0046	0.0046	0.0044	0.0046	0.0046	1,945,830
16 Apr 2024	0.0044	0.0046	0.0042	0.0044	0.0044	9,638,350
15 Apr 2024	0.0046	0.0046	0.0044	0.0046	0.0046	3,434,720
12 Apr 2024	0.0042	0.0046	0.0042	0.0046	0.0046	15,558,050
11 Apr 2024	0.0044	0.0046	0.0042	0.0046	0.0046	15,396,900
10 Apr 2024	0.0044	0.0048	0.0042	0.0046	0.0046	58,170,650
09 Apr 2024	0.0042	0.0044	0.0042	0.0044	0.0044	16,000
08 Apr 2024	0.0042	0.0044	0.0042	0.0042	0.0042	7,230,910
05 Apr 2024	0.0042	0.0044	0.0042	0.0042	0.0042	5,310,000
04 Apr 2024	0.0042	0.0044	0.0042	0.0044	0.0044	4,527,240
03 Apr 2024	0.0042	0.0044	0.0042	0.0042	0.0042	3,768,250
02 Apr 2024	0.0042	0.0044	0.0042	0.0042	0.0042	3,364,820
28 Mar 2024	0.0044	0.0044	0.0042	0.0044	0.0044	3,785,500
27 Mar 2024	0.0042	0.0044	0.0042	0.0044	0.0044	819,600
26 Mar 2024	0.0044	0.0044	0.0042	0.0044	0.0044	1,393,100
25 Mar 2024	0.0044	0.0044	0.0042	0.0044	0.0044	4,306,340
22 Mar 2024	0.0044	0.0044	0.0042	0.0044	0.0044	7,408,840
21 Mar 2024	0.0044	0.0044	0.0040	0.0044	0.0044	30,742,460
20 Mar 2024	0.0046	0.0046	0.0042	0.0044	0.0044	26,120,090
19 Mar 2024	0.0048	0.0050	0.0044	0.0048	0.0048	32,514,030
18 Mar 2024	0.0050	0.0050	0.0046	0.0046	0.0046	13,096,500
15 Mar 2024	0.0048	0.0050	0.0048	0.0048	0.0048	5,683,450
14 Mar 2024	0.0050	0.0050	0.0048	0.0048	0.0048	22,001,920
13 Mar 2024	0.0050	0.0054	0.0048	0.0048	0.0048	45,254,580
12 Mar 2024	0.0050	0.0050	0.0046	0.0050	0.0050	6,129,990
11 Mar 2024	0.0050	0.0050	0.0046	0.0050	0.0050	20,751,010
08 Mar 2024	0.0048	0.0052	0.0048	0.0048	0.0048	14,578,510
07 Mar 2024	0.0050	0.0052	0.0048	0.0050	0.0050	6,684,500
06 Mar 2024	0.0050	0.0050	0.0048	0.0050	0.0050	5,147,030
05 Mar 2024	0.0050	0.0050	0.0048	0.0048	0.0048	3,074,000
04 Mar 2024	0.0050	0.0052	0.0048	0.0048	0.0048	14,454,910
01 Mar 2024	0.0054	0.0054	0.0048	0.0050	0.0050	62,731,250
29 Feb 2024	0.0058	0.0058	0.0052	0.0052	0.0052	44,894,880
28 Feb 2024	0.0060	0.0060	0.0056	0.0056	0.0056	28,867,180
27 Feb 2024	0.0060	0.0062	0.0056	0.0058	0.0058	48,048,380
26 Feb 2024	0.0062	0.0066	0.0056	0.0060	0.0060	78,694,410
23 Feb 2024	0.0056	0.0074	0.0052	0.0058	0.0058	272,549,320
22 Feb 2024	0.0048	0.0072	0.0048	0.0056	0.0056	189,369,450
21 Feb 2024	0.0048	0.0050	0.0046	0.0048	0.0048	10,589,420
20 Feb 2024	0.0050	0.0050	0.0048	0.0050	0.0050	9,822,220
19 Feb 2024	0.0048	0.0048	0.0048	0.0048	0.0048	503,620
16 Feb 2024	0.0048	0.0050	0.0048	0.0050	0.0050	660,150
15 Feb 2024	0.0050	0.0052	0.0048	0.0050	0.0050	4,026,930
14 Feb 2024	0.0048	0.0052	0.0048	0.0050	0.0050	6,760,000
13 Feb 2024	0.0048	0.0050	0.0048	0.0050	0.0050	3,604,150
12 Feb 2024	0.0048	0.0050	0.0048	0.0050	0.0050	147,700
09 Feb 2024	0.0050	0.0050	0.0048	0.0050	0.0050	1,103,550
08 Feb 2024	0.0048	0.0052	0.0048	0.0050	0.0050	6,637,640
07 Feb 2024	0.0052	0.0052	0.0048	0.0052	0.0052	849,210
06 Feb 2024	0.0052	0.0052	0.0048	0.0052	0.0052	1,758,810
05 Feb 2024	0.0050	0.0052	0.0048	0.0052	0.0052	10,155,580
02 Feb 2024	0.0052	0.0052	0.0050	0.0050	0.0050	2,849,430
01 Feb 2024	0.0054	0.0054	0.0050	0.0054	0.0054	5,198,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,975.10-64.80(-0.81%)

AUD/USD0.6641-0.0002(-0.03%)

ASX 2007,733.70-62.30(-0.80%)

OIL81.14+0.41(+0.51%)

GOLD2,337.10+5.90(+0.25%)

Bitcoin AUD92,330.42-4,502.50(-4.65%)

Nyesa Valores Corporación, S.A. (NYE.MC)

ALL ORDS
7,975.10
-64.80(-0.81%)

AUD/USD
0.6641
-0.0002(-0.03%)

ASX 200
7,733.70
-62.30(-0.80%)

OIL
81.14
+0.41(+0.51%)

GOLD
2,337.10
+5.90(+0.25%)

Bitcoin AUD
92,330.42
-4,502.50(-4.65%)