Singapore markets closed

Zentius Inversiones SICAV SA (S3636.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
34.45+7.43 (+27.51%)
As of 03:29PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 202434.2334.2334.2334.2334.23-
17 May 202434.1934.1934.1934.1934.19-
16 May 202433.8233.8233.8233.8233.82-
15 May 202433.7433.7433.7433.7433.74-
14 May 202433.8533.8533.8533.8533.85-
13 May 202433.6033.6033.6033.6033.60-
10 May 202433.7233.7233.7233.7233.72-
09 May 202433.6333.6333.6333.6333.63-
08 May 202433.5133.5133.5133.5133.51-
07 May 202433.0033.0033.0033.0033.00-
06 May 202432.6332.6332.6332.6332.63-
03 May 202432.5832.5832.5832.5832.58-
02 May 202432.8432.8432.8432.8432.84-
30 Apr 202432.9732.9732.9732.9732.97-
29 Apr 202432.2732.2732.2732.2732.27-
26 Apr 202432.5432.5432.5432.5432.54-
25 Apr 202432.7232.7232.7232.7232.72-
24 Apr 202432.3932.3932.3932.3932.39-
23 Apr 202432.0332.0332.0332.0332.03-
22 Apr 202432.7032.7032.7032.7032.70-
19 Apr 202432.8232.8232.8232.8232.82-
18 Apr 202433.2833.2833.2833.2833.28-
17 Apr 202433.2633.2633.2633.2633.26-
16 Apr 202433.7233.7233.7233.7233.72-
15 Apr 202433.9033.9033.9033.9033.90-
12 Apr 202433.5533.5533.5533.5533.55-
11 Apr 202433.3033.3033.3033.3033.30-
10 Apr 202433.4333.4333.4333.4333.43-
09 Apr 202433.5433.5433.5433.5433.54-
08 Apr 202433.1433.1433.1433.1433.14-
05 Apr 202433.5433.5433.5433.5433.54-
04 Apr 202433.5933.5933.5933.5933.59-
03 Apr 202433.6033.6033.6033.6033.60-
02 Apr 202433.5333.5333.5333.5333.53-
28 Mar 202433.6133.6133.6133.6133.61-
27 Mar 202433.7533.7533.7533.7533.75-
26 Mar 202433.9633.9633.9633.9633.96-
25 Mar 202433.7733.7733.7733.7733.77-
22 Mar 202433.3933.3933.3933.3933.39-
21 Mar 202433.2733.2733.2733.2733.27-
20 Mar 202433.1133.1133.1133.1133.11-
19 Mar 202432.7932.7932.7932.7932.79-
18 Mar 202433.1533.1533.1533.1533.15-
15 Mar 202433.0833.0833.0833.0833.08-
14 Mar 202433.2233.2233.2233.2233.22-
13 Mar 202432.4532.4532.4532.4532.45-
12 Mar 202432.7032.7032.7032.7032.70-
11 Mar 202433.0633.0633.0633.0633.06-
08 Mar 202432.6932.6932.6932.6932.69-
07 Mar 202432.4932.4932.4932.4932.49-
06 Mar 202432.8532.8532.8532.8532.85-
05 Mar 202432.8532.8532.8532.8532.85-
04 Mar 202432.4632.4632.4632.4632.46-
01 Mar 202432.2132.2132.2132.2132.21-
29 Feb 202432.3432.3432.3432.3432.34-
28 Feb 202432.3232.3232.3232.3232.32-
27 Feb 202432.4632.4632.4632.4632.46-
26 Feb 202432.5432.5432.5432.5432.54-
23 Feb 202431.3731.3731.3731.3731.37-
22 Feb 202431.4831.4831.4831.4831.48-
21 Feb 202431.9931.9931.9931.9931.99-
20 Feb 202432.0232.0232.0232.0232.02-
19 Feb 202432.2532.2532.2532.2532.25-
16 Feb 202432.3332.3332.3332.3332.33-
15 Feb 202431.9931.9931.9931.9931.99-
14 Feb 202432.2032.2032.2032.2032.20-
13 Feb 202432.3332.3332.3332.3332.33-
12 Feb 202432.0732.0732.0732.0732.07-
09 Feb 202432.0132.0132.0132.0132.01-
08 Feb 202431.6531.6531.6531.6531.65-
07 Feb 202431.8431.8431.8431.8431.84-
06 Feb 202431.6131.6131.6131.6131.61-
05 Feb 202430.7430.7430.7430.7430.74-
02 Feb 202430.5630.5630.5630.5630.56-
01 Feb 202430.9230.9230.9230.9230.92-
31 Jan 202430.9630.9630.9630.9630.96-
30 Jan 202430.6330.6330.6330.6330.63-
29 Jan 202430.6530.6530.6530.6530.65-
26 Jan 202430.4030.4030.4030.4030.40-
25 Jan 202430.1730.1730.1730.1730.17-
24 Jan 2024------
23 Jan 2024------
22 Jan 202429.6029.6029.6029.6029.60-
19 Jan 202429.3129.3129.3129.3129.31-
18 Jan 202429.4629.4629.4629.4629.46-
17 Jan 202429.2829.2829.2829.2829.28-
16 Jan 202429.2829.2829.2829.2829.28-
15 Jan 202429.0929.0929.0929.0929.09-
12 Jan 202429.0629.0629.0629.0629.06-
11 Jan 202428.8728.8728.8728.8728.87-
10 Jan 202428.7328.7328.7328.7328.73-
09 Jan 202428.2928.2928.2928.2928.29-
08 Jan 202428.2028.2028.2028.2028.20-
05 Jan 202428.2728.2728.2728.2728.27-
04 Jan 202428.3928.3928.3928.3928.39-
03 Jan 202428.5128.5128.5128.5128.51-
02 Jan 202428.5128.5128.5128.5128.51-
29 Dec 202328.4228.4228.4228.4228.42-
28 Dec 202328.5228.5228.5228.5228.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...