MCE - Delayed Quote EUR

Neinor Homes, S.A. (HOME.MC)

Compare
16.22
+0.02
+(0.12%)
At close: January 17 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202516.2816.3816.1016.2216.22138,362
Jan 16, 202516.3816.4216.1016.2016.20116,942
Jan 15, 202516.1616.4415.9416.3616.36126,762
Jan 14, 202515.8816.4215.8016.1416.14218,889
Jan 13, 202516.7216.8015.3615.5615.56369,781
Jan 10, 202517.0017.0016.7216.7216.7299,352
Jan 9, 202517.0217.1816.8416.9816.98119,296
Jan 8, 202516.5017.0416.4816.9416.94127,432
Jan 7, 202516.8016.8416.5016.5216.52135,544
Jan 6, 202517.0817.0816.6816.7416.74112,180
Jan 3, 202516.8016.9016.7016.8416.8482,279
Jan 2, 202516.9217.2816.6416.7816.78185,823
Dec 31, 202416.7416.9016.4616.9016.90109,397
Dec 30, 202416.5816.6016.3216.5416.54115,300
Dec 27, 202416.8616.8616.4616.5816.58188,545
Dec 24, 202416.2816.7016.1816.6816.6889,601
Dec 23, 202416.3016.5616.1016.2816.28182,979
Dec 20, 202415.9016.2415.6616.1616.16133,129
Dec 19, 202415.5015.8615.4615.8015.80102,779
Dec 18, 202415.6415.6415.1615.5815.5891,229
Dec 17, 202415.5215.6015.3415.4615.4679,228
Dec 16, 202415.7815.8215.5615.6215.6268,255
Dec 13, 202415.8216.2615.7215.8015.80116,055
Dec 12, 202415.4615.8415.3615.7015.7099,331
Dec 11, 202415.1215.4615.0215.4215.4274,433
Dec 10, 202415.1415.2614.9614.9814.9866,249
Dec 9, 202415.2415.2615.1415.1615.1651,510
Dec 6, 202415.4415.5015.2015.2215.2239,127
Dec 5, 202415.2415.4615.2015.4415.44111,260
Dec 4, 202415.1615.2615.0015.2615.2635,417
Dec 3, 202415.2015.2215.0015.1215.1237,281
Dec 2, 202415.2015.3215.0415.1815.1838,524
Nov 29, 202415.1015.1615.0615.1615.1625,900
Nov 28, 202415.2415.2815.0815.1415.1429,987
Nov 27, 202415.2215.2214.9415.2215.2265,903
Nov 26, 202415.0215.1014.9615.0015.0062,731
Nov 25, 202415.2815.3014.9815.1015.10128,050
Nov 22, 202415.1815.3815.1815.3015.3053,985
Nov 21, 202415.1615.2815.0615.2015.2056,432
Nov 20, 202415.3215.5215.1015.2815.28111,862
Nov 19, 202415.3215.3215.0215.3015.3055,836
Nov 18, 202415.2015.4015.1615.2615.26112,632
Nov 15, 202415.1615.3215.0815.1815.1851,104
Nov 14, 202415.2015.4414.8815.2015.20137,648
Nov 13, 202414.9415.2814.9015.1815.18100,064
Nov 12, 202414.8814.9614.6214.7214.7292,333
Nov 11, 202415.2815.3415.0215.0415.0475,898
Nov 8, 202415.3215.3215.0815.1815.1860,126
Nov 7, 202414.9415.1814.9415.0015.0056,069
Nov 6, 202415.4215.4614.9014.9014.9072,269
Nov 5, 202415.1815.4815.1815.3815.3898,393
Nov 4, 202415.3015.3215.0815.1415.1482,840
Nov 1, 202414.9615.3814.9615.3615.3677,013
Oct 31, 202415.0015.1614.9615.0815.0877,585
Oct 30, 202414.8415.3214.8415.1215.12306,883
Oct 29, 202415.1015.1414.6414.9614.9686,338
Oct 28, 202414.9415.1014.8615.0815.0865,711
Oct 25, 202414.6614.9814.6614.7814.7880,973
Oct 24, 202414.6814.7414.6414.7014.70502,961
Oct 23, 202414.6214.8614.5614.7414.7459,640
Oct 22, 202414.9615.0614.6614.6814.68671,503
Oct 21, 202415.0215.2014.9215.0415.0457,620
Oct 18, 202414.9014.9614.7814.9614.9661,629
Oct 17, 202414.8414.9614.8214.8814.8862,022
Oct 16, 202414.6414.9214.5814.8414.84105,603
Oct 15, 202414.4614.7214.4614.7014.7042,288
Oct 14, 202414.5414.5414.2814.4814.4847,450
Oct 11, 2024 0.50 Dividend
Oct 11, 202414.5414.6414.2814.5214.52107,961
Oct 10, 202414.9415.1814.9415.1014.60181,874
Oct 9, 202415.1615.2014.8015.0214.52217,895
Oct 8, 202415.1415.3015.0415.2014.7095,680
Oct 7, 202415.3815.4015.0615.1414.6490,388
Oct 4, 202415.2815.3015.0815.1414.6461,663
Oct 3, 202414.9415.2614.7815.2414.7481,800
Oct 2, 202414.9815.0014.7614.9214.4398,492
Oct 1, 202415.0015.2014.8614.9614.4673,215
Sep 30, 202414.9415.1814.6615.0214.52122,945
Sep 27, 202414.7814.9414.6614.9414.4596,276
Sep 26, 202414.7214.8214.6014.7614.2763,502
Sep 25, 202414.4014.6014.3414.5414.0669,992
Sep 24, 202414.3614.4814.1614.4213.9482,336
Sep 23, 202414.3014.4414.1014.2813.8167,904
Sep 20, 202414.3614.4014.1614.2213.7561,507
Sep 19, 202414.4814.4814.1414.2413.7761,966
Sep 18, 202414.3014.4814.1014.4814.0040,351
Sep 17, 202414.0814.3814.0014.1813.7143,789
Sep 16, 202414.2014.2613.9214.0013.5462,964
Sep 13, 202414.0014.3413.9214.1213.6584,962
Sep 12, 202413.9614.0013.6813.9813.5245,824
Sep 11, 202414.0014.0013.5613.6413.1955,829
Sep 10, 202413.9814.0413.8213.8213.36114,399
Sep 9, 202413.1813.9813.1613.9813.52111,290
Sep 6, 202413.2413.3213.1213.1812.7424,983
Sep 5, 202413.1213.3013.1213.2412.8018,706
Sep 4, 202413.1413.3013.1013.2212.7826,547
Sep 3, 202413.3613.4213.1213.1812.7437,014
Sep 2, 202413.2813.4213.2013.2812.8431,673
Aug 30, 202413.3413.4613.3013.3012.8660,590
Aug 29, 202413.1613.4613.1613.3212.8848,446
Aug 28, 202413.2413.2413.1213.1612.728,142
Aug 27, 202413.2613.3013.0813.1212.6946,646
Aug 26, 202413.1613.2813.1013.2012.7626,848
Aug 23, 202413.1013.2613.1013.2012.7613,060
Aug 22, 202413.3013.3013.1613.2412.8022,938
Aug 21, 202413.3013.3013.0613.1612.7218,186
Aug 20, 202413.3213.3213.0413.1612.7235,365
Aug 19, 202413.3413.3413.1613.2812.8448,625
Aug 16, 202413.2813.3813.1813.3212.8819,421
Aug 15, 202413.4213.4213.2613.2812.8418,547
Aug 14, 202413.3213.4613.2813.4012.9630,717
Aug 13, 202413.3013.3813.2213.2612.8250,060
Aug 12, 202413.2613.2613.0813.1412.7034,922
Aug 9, 202413.2013.3213.0213.3012.8630,093
Aug 8, 202413.0213.1812.9013.0612.6336,289
Aug 7, 202413.4013.4413.0213.0212.5955,436
Aug 6, 202412.7013.3012.7013.3012.8668,074
Aug 5, 202412.6012.7612.3212.7012.2868,578
Aug 2, 202412.9613.0612.7812.8212.4050,721
Aug 1, 202412.9813.0612.9813.0412.6138,779
Jul 31, 202413.0013.1212.9613.0012.5745,431
Jul 30, 202413.1013.2212.9012.9212.4972,298
Jul 29, 2024 0.50 Dividend
Jul 29, 202413.1613.3213.0013.1812.74175,538
Jul 26, 202413.4813.7413.4813.6012.6765,032
Jul 25, 202413.8013.8013.5213.5812.6577,534
Jul 24, 202413.9213.9413.6413.7212.7855,245
Jul 23, 202413.8213.8213.6413.6812.7446,756
Jul 22, 202413.9614.0213.6613.6612.7269,779
Jul 19, 202413.8013.8413.5413.8212.8774,442
Jul 18, 202414.0414.1613.7013.7012.7661,543
Jul 17, 202414.1814.2413.8013.9412.9851,650
Jul 16, 202414.0814.2413.7013.7412.8055,854
Jul 15, 202413.7814.0013.7014.0013.0483,257
Jul 12, 202413.1613.7813.1613.5012.5755,653
Jul 11, 202413.1013.2213.0213.1812.2835,597
Jul 10, 202413.0013.1013.0013.1012.2028,284
Jul 9, 202413.1213.1412.9613.1012.2066,455
Jul 8, 202413.0213.1412.9613.1012.2055,443
Jul 5, 202413.0013.0212.9412.9412.0568,477
Jul 4, 202412.9413.0412.8412.9812.0951,218
Jul 3, 202412.8412.9412.7412.8411.9622,165
Jul 2, 202412.7012.8212.6212.8211.9433,020
Jul 1, 202412.7412.8212.5012.7011.8342,647
Jun 28, 202412.4412.6012.3612.5011.6428,198
Jun 27, 202412.5012.5012.3812.4011.5526,383
Jun 26, 202412.3012.5612.3012.4411.5954,251
Jun 25, 202412.4012.4612.3012.3611.5120,637
Jun 24, 202412.0412.4012.0412.4011.5561,979
Jun 21, 202412.1612.3212.0612.1011.27112,830
Jun 20, 202412.3212.3212.0812.1411.3123,434
Jun 19, 202412.2412.2412.1012.1011.2719,566
Jun 18, 202412.1612.2012.0612.2011.3624,500
Jun 17, 202411.9612.1211.8612.0611.2339,425
Jun 14, 202412.0012.2411.7611.8811.0647,884
Jun 13, 202412.0812.2012.0012.1011.2742,132
Jun 12, 202412.2012.2612.1012.1611.3333,147
Jun 11, 202412.3012.3212.2012.2811.4431,778
Jun 10, 202412.2812.4412.2212.2811.4435,970
Jun 7, 202412.2612.3412.1612.2411.4036,558
Jun 6, 202412.0612.3812.0612.2011.3678,277
Jun 5, 202411.9612.0611.9012.0611.2350,978
Jun 4, 202411.7811.9011.7411.9011.0822,235
Jun 3, 202411.7811.8811.6411.7810.9751,016
May 31, 202411.5211.6611.4611.6610.8648,703
May 30, 202411.4011.5011.3011.4610.6744,947
May 29, 202411.3611.3811.2811.2810.5119,091
May 28, 202411.3411.3811.3011.3210.5441,675
May 27, 202411.3011.3411.2411.3410.5612,874
May 24, 202411.2411.2811.1611.2410.4727,168
May 23, 202411.1411.2611.1411.2010.4313,066
May 22, 202411.2011.3011.0811.0810.3259,010
May 21, 202411.2011.2611.0611.2210.4547,161
May 20, 202411.0011.2010.9811.2010.4325,544
May 17, 202410.9611.1010.9611.0210.2630,243
May 16, 202411.1011.1210.9411.1210.3625,620
May 15, 202411.0011.0210.9211.0010.2427,775
May 14, 202411.0411.0410.8611.0010.2439,237
May 13, 202410.9611.1010.8210.9610.2164,560
May 10, 202410.9010.9410.8010.8610.1131,562
May 9, 202410.9010.9010.8210.8410.1025,373
May 8, 202410.7610.8810.7210.8410.1019,413
May 7, 202410.9010.9010.7410.8010.0625,580
May 6, 202410.8410.9010.7610.8410.1028,735
May 3, 202410.7210.8810.7010.729.9825,230
May 2, 202410.5610.9010.5010.8610.1145,255
Apr 30, 202410.4810.5010.3610.509.7836,360
Apr 29, 202410.4010.4810.2410.489.7635,503
Apr 26, 202410.3610.3810.2610.309.5919,452
Apr 25, 202410.3410.4610.2010.209.5038,307
Apr 24, 202410.4410.4410.3210.409.6931,495
Apr 23, 202410.7010.7010.3010.409.6980,405
Apr 22, 202410.3410.7410.2810.689.95103,151
Apr 19, 202410.3210.3210.1810.229.5228,321
Apr 18, 202410.1210.5010.0610.329.61107,415
Apr 17, 202410.2410.2410.0810.089.3933,712
Apr 16, 202410.2810.2810.0610.109.4138,795
Apr 15, 202410.3410.4610.2810.289.5745,089
Apr 12, 202410.1610.3810.1610.289.5756,790
Apr 11, 202410.1810.2810.1410.149.4429,388
Apr 10, 202410.2410.3610.1210.149.4441,364
Apr 9, 202410.2810.3210.1610.169.4639,300
Apr 8, 202410.1610.4010.1410.249.5454,875
Apr 5, 202410.2010.2610.1210.189.4829,813
Apr 4, 202410.1610.4010.1410.269.5665,073
Apr 3, 202410.1010.2010.0410.209.50103,843
Apr 2, 202410.2010.2010.0410.069.3765,566
Mar 28, 202410.1810.2410.1610.169.4642,659
Mar 27, 202410.1610.2610.1210.189.4860,937
Mar 26, 202410.1810.2810.1410.149.4423,726
Mar 25, 202410.1210.2210.0810.209.5033,624
Mar 22, 202410.2810.3410.1610.189.4837,263
Mar 21, 202410.2610.3810.1610.289.5767,261
Mar 20, 202410.4210.4210.1610.269.5669,480
Mar 19, 202410.2210.4610.1010.349.63122,169
Mar 18, 20249.8310.189.6410.129.43124,622
Mar 15, 20249.699.839.609.749.0768,349
Mar 14, 20249.659.709.539.699.02153,055
Mar 13, 20249.709.769.609.699.0264,071
Mar 12, 20249.849.899.709.739.0649,366
Mar 11, 20249.959.969.759.799.1238,031
Mar 8, 202410.0010.049.869.899.21112,193
Mar 7, 20249.999.999.889.969.28386,960
Mar 6, 202410.0410.049.879.959.2734,260
Mar 5, 20249.909.979.819.919.2336,307
Mar 4, 202410.0610.069.869.979.2951,462
Mar 1, 202410.3210.329.9210.049.35142,540
Feb 29, 202410.0810.2410.0010.249.54141,991
Feb 28, 202410.0410.049.869.989.2963,613
Feb 27, 20249.879.999.819.959.2735,542
Feb 26, 202410.0010.089.849.999.3067,362
Feb 23, 20249.9210.169.9210.129.4336,304
Feb 22, 20249.889.939.579.909.22184,926
Feb 21, 20249.889.899.769.869.1852,441
Feb 20, 202410.2410.249.829.919.2349,989
Feb 19, 202410.0010.129.8410.089.3967,800
Feb 16, 202410.5810.5810.0410.049.3559,382
Feb 15, 2024 0.53 Dividend
Feb 15, 202410.9011.0010.3610.409.6998,332
Feb 14, 202411.0011.4210.7611.269.99240,296
Feb 13, 202411.5011.5210.9610.989.74300,860
Feb 12, 202410.8011.5410.8011.5410.24118,069
Feb 9, 202410.6410.8410.6010.849.6288,047
Feb 8, 202410.5610.6410.5410.609.4132,843
Feb 7, 202410.4610.5610.4410.549.3521,085
Feb 6, 202410.4610.5610.3810.449.2740,543
Feb 5, 202410.4610.5610.4410.489.3036,514
Feb 2, 202410.5010.5410.4210.529.3429,417
Feb 1, 202410.4810.5210.4210.509.3223,152
Jan 31, 202410.4810.5010.3610.449.2727,692
Jan 30, 202410.4210.5010.3210.349.1816,516
Jan 29, 202410.5010.5010.3810.449.2711,277
Jan 26, 202410.4610.5010.4010.409.2323,926
Jan 25, 202410.7610.7610.4810.529.3437,718
Jan 24, 202410.4810.8010.4810.729.5126,605
Jan 23, 202410.6010.6410.4610.509.3220,482
Jan 22, 202410.5810.6010.4610.549.3519,484
Jan 19, 202410.5610.6210.5010.509.3224,399
Jan 18, 202410.5610.6810.4610.549.3522,548
Jan 17, 202410.4210.5210.3410.529.34202,088

Related Tickers

AEDAS.MC Aedas Homes, S.A.
24.55
-0.41%
 
MVC.MC Metrovacesa S.A.
8.70
-0.34%
 
NYE.MC Nyesa Valores Corporación, S.A.
0.0066
+6.45%
 
0RV8.IL Aedas Homes, S.A.
24.80
+0.10%