Cementos Molins, S.A. CMO
BME · Spanien · Nicht-Energie-Rohstoffe
€36,20-3,40 (-8,59 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €36,20 | -8,59 % | €38,80 | €38,80 | €36,00 | 2,30K |
| 2026-09-30 | €39,60 | 0,00 % | €38,20 | €38,80 | €38,20 | 71 |
| 2026-09-29 | €39,60 | 0,00 % | €38,20 | €38,80 | €38,20 | 82 |
| 2026-09-28 | €39,60 | 0,00 % | €38,60 | €39,00 | €38,60 | 76 |
| 2026-09-25 | €39,60 | 0,00 % | €38,20 | €39,00 | €38,20 | 46 |
| 2026-09-24 | €39,60 | 0,00 % | €38,20 | €38,20 | €38,20 | 1 |
| 2026-09-23 | €39,60 | 0,00 % | €39,60 | €39,60 | €38,20 | 8,24K |
| 2026-09-22 | €39,60 | 0,00 % | €38,60 | €40,00 | €38,20 | 5,65K |
| 2026-09-21 | €39,60 | -1,00 % | €39,20 | €39,60 | €39,20 | 697 |
| 2026-09-18 | €40,00 | 0,00 % | €40,00 | €40,00 | €40,00 | 0 |
| 2026-09-17 | €40,00 | 0,00 % | €40,00 | €40,00 | €39,60 | 10,31K |
| 2026-09-16 | €40,00 | 0,00 % | €40,00 | €40,00 | €40,00 | 50 |
| 2026-09-15 | €40,00 | 0,00 % | €40,00 | €40,00 | €40,00 | 0 |
| 2026-09-14 | €40,00 | 0,00 % | €40,00 | €40,00 | €40,00 | 0 |
| 2026-09-11 | €40,00 | 0,00 % | €40,00 | €40,00 | €40,00 | 9,36K |
| 2026-09-10 | €40,00 | 0,00 % | €40,20 | €40,20 | €40,00 | 864 |
| 2026-09-09 | €40,00 | 0,00 % | €40,00 | €40,00 | €40,00 | 127 |
| 2026-09-08 | €40,00 | 0,00 % | €40,00 | €40,00 | €40,00 | 0 |
| 2026-09-07 | €40,00 | 0,00 % | €40,20 | €40,20 | €40,20 | 10 |
| 2026-09-04 | €40,00 | 0,00 % | €40,20 | €40,20 | €40,20 | 75 |
| 2026-09-03 | €40,00 | 0,00 % | €40,00 | €40,60 | €40,00 | 5,16K |
| 2026-09-02 | €40,00 | 0,00 % | €39,20 | €39,20 | €39,20 | 25 |
| 2026-09-01 | €40,00 | 0,00 % | €40,00 | €40,00 | €40,00 | 0 |
| 2026-08-31 | €40,00 | 0,00 % | €40,40 | €40,40 | €40,40 | 1 |
| 2026-08-28 | €40,00 | 0,00 % | €40,60 | €40,60 | €40,60 | 116 |
| 2026-08-27 | €40,00 | 0,00 % | €40,80 | €40,80 | €39,40 | 194 |
| 2026-08-26 | €40,00 | 0,00 % | €40,40 | €40,60 | €39,80 | 5,37K |
| 2026-08-25 | €40,00 | -0,99 % | €40,40 | €41,80 | €39,80 | 1,09K |
| 2026-08-24 | €40,40 | -3,81 % | €40,20 | €41,80 | €40,20 | 1,83K |
| 2026-08-21 | €42,00 | 0,00 % | €42,00 | €42,00 | €42,00 | 0 |
| 2026-08-20 | €42,00 | 0,00 % | €42,00 | €42,00 | €42,00 | 12 |
| 2026-08-19 | €42,00 | 0,00 % | €42,00 | €42,00 | €42,00 | 0 |
| 2026-08-18 | €42,00 | 0,00 % | €42,00 | €42,00 | €42,00 | 0 |
| 2026-08-17 | €42,00 | 0,00 % | €42,00 | €42,00 | €42,00 | 0 |
| 2026-08-14 | €42,00 | 0,00 % | €42,00 | €42,00 | €42,00 | 0 |
| 2026-08-13 | €42,00 | 0,00 % | €42,00 | €42,00 | €42,00 | 0 |
| 2026-08-12 | €42,00 | 0,00 % | €42,00 | €42,00 | €42,00 | 0 |
| 2026-08-11 | €42,00 | 0,00 % | €41,00 | €42,00 | €41,00 | 442 |
| 2026-08-10 | €42,00 | 0,00 % | €42,20 | €42,20 | €42,20 | 221 |
| 2026-08-07 | €42,00 | 0,00 % | €42,20 | €42,20 | €39,80 | 353 |
| 2026-08-06 | €42,00 | 0,00 % | €42,20 | €42,20 | €42,20 | 39 |
| 2026-08-05 | €42,00 | 0,00 % | €42,40 | €42,40 | €42,40 | 12 |
| 2026-08-04 | €42,00 | 0,00 % | €42,60 | €42,60 | €42,60 | 141 |
| 2026-08-03 | €42,00 | 0,00 % | €42,00 | €42,20 | €41,40 | 668 |
| 2026-07-31 | €42,00 | 0,00 % | €42,00 | €42,00 | €42,00 | 15,12K |
| 2026-07-30 | €42,00 | -0,94 % | €40,40 | €42,20 | €40,00 | 2,43K |
| 2026-07-29 | €42,40 | 0,00 % | €41,00 | €42,40 | €40,60 | 307 |
| 2026-07-28 | €42,40 | 0,00 % | €42,20 | €42,20 | €40,60 | 477 |
| 2026-07-27 | €42,40 | +0,95 % | €41,80 | €43,40 | €41,80 | 1,18K |
| 2026-07-24 | €42,00 | +5,00 % | €41,80 | €42,00 | €41,80 | 567 |
| 2026-07-23 | €40,00 | -2,91 % | €41,40 | €41,80 | €40,00 | 650 |
| 2026-07-22 | €41,20 | +1,98 % | €40,80 | €41,40 | €40,80 | 664 |
| 2026-07-21 | €40,40 | 0,00 % | €41,00 | €41,00 | €40,40 | 965 |
| 2026-07-20 | €40,40 | -3,81 % | €40,00 | €41,40 | €40,00 | 1,56K |
| 2026-07-17 | €42,00 | -6,25 % | €41,80 | €43,80 | €40,40 | 1,80K |
| 2026-07-16 | €44,80 | -0,44 % | €45,40 | €45,40 | €43,40 | 935 |
| 2026-07-15 | €45,00 | +4,65 % | €46,60 | €46,60 | €44,00 | 3,59K |
| 2026-07-14 | €43,00 | +10,26 % | €42,80 | €46,80 | €42,00 | 4,85K |
| 2026-07-13 | €39,00 | 0,00 % | €39,00 | €39,00 | €39,00 | 0 |
| 2026-07-10 | €39,00 | 0,00 % | €39,00 | €39,00 | €39,00 | 0 |
| 2026-07-09 | €39,00 | 0,00 % | €39,00 | €39,00 | €39,00 | 0 |
| 2026-07-08 | €39,00 | 0,00 % | €39,00 | €39,00 | €39,00 | 0 |
| 2026-07-07 | €39,00 | 0,00 % | €39,00 | €39,00 | €39,00 | 0 |
| 2026-07-06 | €39,00 | 0,00 % | €39,00 | €39,00 | €39,00 | 0 |
| 2026-07-03 | €39,00 | 0,00 % | €39,00 | €39,00 | €39,00 | 0 |
| 2026-07-02 | €39,00 | +2,63 % | €39,00 | €39,00 | €39,00 | 800 |
| 2026-07-01 | €38,00 | 0,00 % | €39,00 | €39,00 | €39,00 | 2 |
| 2026-06-30 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-29 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-26 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 80 |
| 2026-06-25 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-24 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-23 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 428 |
| 2026-06-22 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-19 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-18 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-17 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-16 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 70 |
| 2026-06-15 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-12 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-11 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 80 |
| 2026-06-10 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 500 |
| 2026-06-09 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 420 |
| 2026-06-08 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-05 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 0 |
| 2026-06-04 | €38,00 | +1,60 % | €38,00 | €38,00 | €38,00 | 1,00K |
| 2026-06-03 | €37,40 | 0,00 % | €37,40 | €37,40 | €37,40 | 0 |
| 2026-06-02 | €37,40 | 0,00 % | €37,40 | €37,40 | €37,40 | 0 |
| 2026-06-01 | €37,40 | 0,00 % | €37,40 | €37,40 | €37,40 | 0 |
| 2026-05-29 | €37,40 | -1,58 % | €38,00 | €38,00 | €37,40 | 10,89K |