MCE - Delayed Quote EUR

Nicolás Correa, S.A. (NEA.MC)

Compare
8.38
-0.02
(-0.24%)
At close: 5:22:51 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20258.288.548.288.388.384,317
Jan 14, 20258.308.408.188.408.4015,041
Jan 13, 20258.328.807.928.388.3822,227
Jan 10, 20258.488.488.488.488.48815
Jan 9, 20258.408.588.068.488.485,758
Jan 8, 20258.428.608.408.508.504,644
Jan 7, 20258.208.848.068.608.6013,754
Jan 6, 20257.908.407.908.248.2414,427
Jan 3, 20257.708.107.708.008.008,968
Jan 2, 20257.747.747.687.707.702,910
Dec 31, 20247.767.767.587.707.702,376
Dec 30, 20247.587.767.567.607.602,730
Dec 27, 20247.507.627.507.627.622,929
Dec 24, 20247.347.587.347.407.40164
Dec 23, 20247.787.787.387.407.406,106
Dec 20, 20247.507.687.507.687.686,416
Dec 19, 20247.807.807.427.507.502,241
Dec 18, 20247.807.807.547.587.584,627
Dec 17, 20247.867.867.607.647.644,355
Dec 16, 20247.767.867.507.867.868,699
Dec 13, 20247.447.927.447.507.506,241
Dec 12, 20247.347.487.227.347.3410,335
Dec 11, 20247.207.407.207.227.225,298
Dec 10, 20247.267.367.267.367.365,183
Dec 9, 20247.147.367.147.207.205,494
Dec 6, 20247.307.307.127.127.121,577
Dec 5, 20247.307.307.167.307.30493
Dec 4, 20247.247.347.127.307.3015,690
Dec 3, 20247.187.227.127.127.127,450
Dec 2, 20247.107.167.067.107.101,260
Nov 29, 20247.067.087.067.087.08141
Nov 28, 20247.247.247.047.087.082,323
Nov 27, 20247.007.167.007.167.163,643
Nov 26, 20247.027.167.027.167.162,341
Nov 25, 20247.187.187.027.027.023,440
Nov 22, 20247.107.187.067.187.181,683
Nov 21, 20247.167.167.067.107.101,230
Nov 20, 20247.187.187.067.067.061,198
Nov 19, 20247.067.187.067.187.181,235
Nov 18, 20247.047.167.047.167.162,418
Nov 15, 20247.107.127.027.027.02120
Nov 14, 20247.027.147.027.027.0296
Nov 13, 20247.067.167.027.027.029,156
Nov 12, 20247.207.247.187.247.242,748
Nov 11, 20247.127.147.067.127.123,118
Nov 8, 20247.247.247.107.107.102,265
Nov 7, 20247.167.247.167.247.242,588
Nov 6, 20247.107.167.087.107.10899
Nov 5, 20247.267.267.067.207.207,086
Nov 4, 20247.187.247.067.247.242,844
Nov 1, 20247.127.247.027.167.164,719
Oct 31, 20247.167.187.007.007.004,706
Oct 30, 20247.107.106.947.107.101,331
Oct 29, 20247.287.287.007.087.086,380
Oct 28, 20247.227.306.707.207.2027,116
Oct 25, 20247.247.247.127.247.247,253
Oct 24, 20247.247.267.147.167.163,655
Oct 23, 20247.187.207.187.187.18405
Oct 22, 20247.187.187.187.187.181,000
Oct 21, 20247.247.247.147.147.146,258
Oct 18, 20247.107.247.107.147.142,146
Oct 17, 20247.307.307.187.187.182,625
Oct 16, 20247.287.307.287.287.2810,626
Oct 15, 20247.287.307.247.307.308,151
Oct 14, 20247.287.287.187.207.203,032
Oct 11, 20247.187.267.187.267.262,106
Oct 10, 20247.307.307.187.187.182,815
Oct 9, 20247.207.307.167.307.303,345
Oct 8, 20247.207.247.147.207.206,079
Oct 7, 20247.207.407.127.147.1413,409
Oct 4, 20247.067.327.067.087.089,060
Oct 3, 20247.147.167.067.067.06412
Oct 2, 20247.207.207.067.067.062,988
Oct 1, 20247.167.207.067.147.143,247
Sep 30, 20247.047.207.047.107.1020,559
Sep 27, 20247.107.207.007.047.047,193
Sep 26, 20247.007.047.007.047.041,105
Sep 25, 20247.167.187.027.127.127,190
Sep 24, 20247.067.306.927.307.3027,047
Sep 23, 20247.027.106.927.007.0011,443
Sep 20, 20247.087.086.987.007.00997
Sep 19, 20247.147.146.966.966.966,969
Sep 18, 20247.107.147.047.147.144,828
Sep 17, 20246.947.126.947.127.123,416
Sep 16, 20247.047.107.047.107.109,491
Sep 13, 20247.047.066.927.007.004,252
Sep 12, 20246.867.026.867.027.025,044
Sep 11, 20246.866.966.866.886.882,666
Sep 10, 20247.067.066.886.946.942,527
Sep 9, 20247.007.086.867.087.085,380
Sep 6, 20246.907.006.907.007.002,676
Sep 5, 20246.947.006.906.906.902,993
Sep 4, 20247.007.006.927.007.003,466
Sep 3, 20246.887.046.886.946.943,546
Sep 2, 20247.007.106.806.926.9214,361
Aug 30, 20246.846.986.726.946.9410,534
Aug 29, 20246.766.846.726.846.841,505
Aug 28, 20246.726.806.726.786.781,908
Aug 27, 20246.826.826.726.786.782,285
Aug 26, 20246.646.846.646.846.842,389
Aug 23, 20246.766.866.646.746.743,650
Aug 22, 20246.846.906.706.806.8014,247
Aug 21, 20246.866.866.706.706.701,331
Aug 20, 20246.806.866.806.826.825,161
Aug 19, 20246.806.806.806.806.80232
Aug 16, 20246.786.806.666.806.801,097
Aug 15, 20246.786.806.786.786.78141
Aug 14, 20246.746.786.626.786.781,900
Aug 13, 20246.606.726.506.686.681,128
Aug 12, 20246.706.806.366.366.362,485
Aug 9, 20246.686.766.326.746.741,334
Aug 8, 20246.506.506.506.606.6085
Aug 7, 20246.506.706.226.606.608,517
Aug 6, 20246.506.566.506.506.504,671
Aug 5, 20246.506.566.506.566.566,317
Aug 2, 20246.686.786.566.686.681,845
Aug 1, 20246.606.606.606.606.60200
Jul 31, 20246.606.606.606.606.60-
Jul 30, 20246.746.746.686.606.6070
Jul 29, 20246.606.606.606.606.608
Jul 26, 20246.606.606.606.606.60-
Jul 25, 20246.706.706.606.606.602,350
Jul 24, 20246.686.806.686.686.68843
Jul 23, 20246.846.846.606.686.685,547
Jul 22, 20246.866.866.706.826.82927
Jul 19, 20246.826.826.826.826.82-
Jul 18, 20246.846.846.826.826.821,000
Jul 17, 20246.886.886.826.866.862,236
Jul 16, 20246.626.826.626.826.822,941
Jul 15, 20246.886.886.666.706.702,684
Jul 12, 20246.606.606.566.606.601,065
Jul 11, 20246.726.726.566.726.72370
Jul 10, 20246.726.726.506.726.721,778
Jul 9, 20246.566.706.506.706.704,060
Jul 8, 20246.646.646.546.566.561,055
Jul 5, 20246.566.666.566.666.661,284
Jul 4, 20246.566.666.566.626.62554
Jul 3, 20246.566.566.546.546.543,165
Jul 2, 20246.706.726.706.706.70800
Jul 1, 20246.726.726.726.726.72170
Jun 28, 20246.726.726.706.726.721,172
Jun 27, 20246.746.746.546.726.72858
Jun 26, 20246.646.766.606.586.58313
Jun 25, 20246.566.806.526.586.588,236
Jun 24, 20246.866.866.566.606.607,167
Jun 21, 20246.606.806.606.806.80550
Jun 20, 20246.806.806.626.626.623,447
Jun 19, 20246.406.666.406.506.50473
Jun 18, 20246.406.566.406.506.506,291
Jun 17, 20246.466.506.406.406.405,195
Jun 14, 20246.426.586.406.546.541,075
Jun 13, 20246.526.526.386.486.4811,993
Jun 12, 20246.526.526.526.526.52152
Jun 11, 20246.706.706.526.526.526,379
Jun 10, 20246.526.526.526.526.52500
Jun 7, 20246.566.626.526.566.561,599
Jun 6, 20246.666.666.446.566.568,436
Jun 5, 20246.646.746.426.646.646,741
Jun 4, 20246.726.726.566.706.70651
Jun 3, 20246.566.726.566.626.623,270
May 31, 20246.526.846.526.626.627,343
May 30, 20246.786.786.606.786.781,505
May 29, 20246.786.806.306.606.6018,997
May 28, 20246.906.906.786.786.78131
May 27, 20246.786.906.766.786.782,616
May 24, 20246.786.806.766.786.78737
May 23, 20246.806.806.766.786.78788
May 22, 20246.806.806.806.806.80-
May 21, 20246.846.846.766.806.802,074
May 20, 20246.846.866.746.766.763,913
May 17, 20246.786.826.706.706.703,347
May 16, 20246.846.866.786.786.781,335
May 15, 20246.866.906.806.906.902,618
May 14, 20246.926.946.846.846.843,079
May 13, 20246.826.926.806.926.928,355
May 10, 20246.886.886.766.766.762,326
May 9, 20246.826.886.726.866.864,797
May 8, 20246.886.886.726.726.723,041
May 7, 20246.926.926.726.746.749,819
May 6, 20246.886.946.806.866.8614,317
May 3, 20247.047.046.906.986.982,875
May 2, 2024 0.27 Dividend
May 2, 20246.967.146.967.047.047,145
Apr 30, 20247.267.367.067.066.7928,934
Apr 29, 20247.047.207.007.166.8926,487
Apr 26, 20246.907.206.747.066.7935,941
Apr 25, 20247.007.346.947.026.7525,457
Apr 24, 20247.167.246.966.966.6924,123
Apr 23, 20247.007.206.966.966.6919,625
Apr 22, 20246.907.266.907.086.8120,470
Apr 19, 20246.907.166.747.006.7317,372
Apr 18, 20246.906.946.806.946.674,285
Apr 17, 20246.906.986.726.886.6210,966
Apr 16, 20246.787.006.666.806.5414,299
Apr 15, 20246.746.786.666.706.443,833
Apr 12, 20246.746.786.666.746.483,910
Apr 11, 20246.766.766.606.706.444,926
Apr 10, 20246.806.806.646.706.4415,505
Apr 9, 20246.666.806.606.606.3518,066
Apr 8, 20246.646.666.566.606.359,296
Apr 5, 20246.646.646.506.606.3522,498
Apr 4, 20246.666.666.586.606.358,452
Apr 3, 20246.666.666.606.606.356,939
Apr 2, 20246.606.646.446.586.333,058
Mar 28, 20246.456.606.356.606.354,139
Mar 27, 20246.406.506.306.506.256,700
Mar 26, 20246.456.506.406.456.201,104
Mar 25, 20246.306.506.306.506.252,274
Mar 22, 20246.406.456.306.456.203,197
Mar 21, 20246.556.556.306.506.255,961
Mar 20, 20246.556.606.306.356.1113,392
Mar 19, 20246.406.506.406.406.161,162
Mar 18, 20246.406.606.406.406.164,281
Mar 15, 20246.556.606.456.506.253,043
Mar 14, 20246.606.606.356.556.307,950
Mar 13, 20246.356.456.356.456.20605
Mar 12, 20246.456.456.406.456.201,414
Mar 11, 20246.406.456.306.456.201,038
Mar 8, 20246.456.456.306.406.1611,617
Mar 7, 20246.506.606.456.456.204,260
Mar 6, 20246.456.606.456.606.352,150
Mar 5, 20246.556.656.556.556.30316
Mar 4, 20246.456.706.406.556.302,771
Mar 1, 20246.406.706.406.556.302,838
Feb 29, 20246.606.606.606.606.352,409
Feb 28, 20246.306.606.306.606.3514,204
Feb 27, 20246.206.456.206.456.204,650
Feb 26, 20246.306.456.156.306.064,236
Feb 23, 20246.106.206.106.306.06473
Feb 22, 20246.206.306.106.306.06197
Feb 21, 20246.306.306.306.306.06-
Feb 20, 20246.306.306.206.306.0636
Feb 19, 20246.206.206.206.306.0641
Feb 16, 20246.256.256.206.306.06150
Feb 15, 20246.206.206.206.306.06312
Feb 14, 20246.306.306.306.306.062,616
Feb 13, 20246.256.306.256.306.062,301
Feb 12, 20246.356.356.256.306.063,398
Feb 9, 20246.206.206.206.205.96-
Feb 8, 20246.356.356.206.205.963,649
Feb 7, 20246.356.456.356.356.11301
Feb 6, 20246.506.506.356.356.117,315
Feb 5, 20246.356.456.306.406.162,250
Feb 2, 20246.356.456.356.406.161,755
Feb 1, 20246.406.406.406.406.161,288
Jan 31, 20246.406.406.306.356.114,357
Jan 30, 20246.256.356.256.356.112,282
Jan 29, 20246.406.406.256.256.0111,941
Jan 26, 20246.406.406.406.406.16-
Jan 25, 20246.406.406.256.406.1627,645
Jan 24, 20246.356.506.356.506.251,680
Jan 23, 20246.506.506.356.456.20909
Jan 22, 20246.406.506.406.506.25135
Jan 19, 20246.506.556.356.506.253,567
Jan 18, 20246.356.506.356.356.11213
Jan 17, 20246.506.506.356.356.115,608
Jan 16, 20246.406.606.356.406.163,482
Jan 15, 20246.406.556.356.356.112,458

Related Tickers

FDR.MC Fluidra, S.A.
23.98
+2.65%
 
6161.T Estic Corporation
915.00
0.00%
 
ALGEV.PA Gévelot SA
183.00
0.00%
 
RCHN Rouchon Industries, Inc.
0.0760
0.00%
 
MBH3.F Maschinenfabrik Berthold Hermle AG
163.00
+2.52%
 
DNIYY Danieli & C. Officine Meccaniche S.p.A.
29.13
0.00%
 
NKR.OL Nekkar ASA
9.72
+1.89%
 
KRN.DE Krones AG
122.20
+1.33%
 
GDWN.L Goodwin PLC
7,600.00
+1.60%
 
EGLA.MI EuroGroup Laminations S.p.A.
2.7220
+2.33%