Mercados españoles cerrados en 2 hrs 49 min

Elisa Oyj (EIA.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,92+0,12 (+0,29%)
A partir del 11:24AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202441,5841,9241,5841,9241,92-
22 may 202441,4842,1241,4841,8041,80-
21 may 202442,1642,1641,6841,6841,68-
20 may 202442,5242,6442,5042,5042,50-
17 may 202442,6042,7442,4842,5642,56-
16 may 202441,9642,8841,9642,8842,88-
15 may 202441,4441,4441,4441,4441,44-
14 may 202441,8441,9441,7841,8841,88-
13 may 202441,7042,1241,7042,1242,12-
10 may 202441,5642,6041,5642,6042,60-
09 may 202441,8641,9641,5641,5641,56-
08 may 202441,7842,2041,7842,1242,12-
07 may 202441,7842,3241,7842,1842,18-
06 may 202441,8042,4241,8042,3042,30-
03 may 202441,5642,6241,5642,5042,50-
02 may 202442,0842,2241,9842,1842,18-
30 abr 202442,7242,7242,3042,3042,30-
29 abr 202442,4042,8042,4042,8042,80-
26 abr 202442,2042,8242,2042,7842,78-
25 abr 202442,9242,9242,8042,8042,80-
24 abr 202442,8043,1642,8043,1643,16-
23 abr 202442,6043,5242,6043,3443,3423
22 abr 202442,2442,7842,2442,7842,78-
19 abr 202440,5442,0840,5442,0842,08-
18 abr 202439,9839,9839,9839,9839,98-
17 abr 202440,2840,2840,2840,2840,28-
16 abr 202441,2041,2040,9640,9640,96-
15 abr 202441,2241,2240,9440,9440,94-
15 abr 20241.13 Dividendo
12 abr 202441,8842,4041,8842,4041,27-
11 abr 202442,8642,8642,8642,8641,72-
10 abr 202441,5843,3641,5842,9241,78-
09 abr 202441,7641,9641,7641,9240,80-
08 abr 202442,5442,6842,5442,6841,54-
05 abr 202441,9842,4241,9842,4241,29-
04 abr 202441,1442,3041,1442,3041,17-
03 abr 202441,3841,6641,3641,4640,36-
02 abr 202441,2842,1041,2841,5240,41-
28 mar 202441,5341,5341,4241,4240,32-
27 mar 202442,2042,2241,6841,6840,57-
26 mar 202442,1942,7442,1942,7441,60-
25 mar 202442,5342,7042,2742,7041,56-
22 mar 202442,1142,4242,1142,3841,25-
21 mar 202442,1742,5942,1742,5741,44-
20 mar 202442,0842,3742,0842,3741,24-
19 mar 202442,1242,2342,0342,0340,91-
18 mar 202441,6142,0741,6142,0640,94-
15 mar 202441,9142,3441,9142,3441,21-
14 mar 202442,4742,4742,4642,4641,33-
13 mar 202442,1142,6342,1142,6341,49-
12 mar 202442,4342,6842,4342,6841,54-
11 mar 202442,7942,8342,6242,6241,48-
08 mar 202442,6342,6342,6342,6341,49-
07 mar 202442,3142,8442,2742,8241,68-
06 mar 202442,4642,7242,4642,6541,51-
05 mar 202442,3142,4542,3142,3641,23-
04 mar 202441,5442,0441,5442,0440,92-
01 mar 202441,3642,1541,3641,8940,77-
29 feb 202441,8341,8341,4841,7240,61-
28 feb 202442,0642,2442,0642,2441,11-
27 feb 202442,2842,2841,9041,9340,81-
26 feb 202442,7042,7042,5742,5741,44-
23 feb 202442,5842,7542,5842,7541,61-
22 feb 202442,2642,7942,2642,7941,65-
21 feb 202442,3142,7242,3142,7241,58-
20 feb 202441,8842,7241,8842,7241,58-
19 feb 202442,1942,1942,1942,1941,07-
16 feb 202441,0641,4841,0641,4840,37-
15 feb 202440,8441,5040,8441,5040,39-
14 feb 202441,2941,2941,1541,1540,05-
13 feb 202440,9040,9040,9040,9039,81-
12 feb 202440,3640,9640,3640,9639,87-
09 feb 202441,3841,3840,3740,5239,44-
08 feb 202441,1641,1641,1641,1640,06-
07 feb 202441,3041,7441,3041,5540,44-
06 feb 202440,9441,2840,8941,2840,18-
05 feb 202442,2642,2642,1842,1841,06-
02 feb 202442,5043,0642,4942,4941,36-
01 feb 202441,9842,7041,9842,7041,56-
31 ene 202442,2842,4642,2642,4641,33-
30 ene 202442,3442,7742,3442,7741,63-
29 ene 202444,2444,2442,8643,2542,10-
26 ene 202443,4644,4243,4344,4243,24-
25 ene 202443,4543,4543,2543,2842,13-
24 ene 202443,1743,8143,1743,7242,55-
23 ene 202443,8243,8243,6043,7642,59-
22 ene 202443,1543,8943,1543,8942,72-
19 ene 202443,2943,7643,2943,6142,45-
18 ene 202443,2043,4143,2043,4142,25-
17 ene 202443,3943,6443,3543,6442,48-
16 ene 202442,9043,7342,9043,7342,56-
15 ene 202443,1843,1843,1843,1842,03-
12 ene 202442,2542,9142,2542,8041,66-
11 ene 202442,1142,6642,1142,5841,45-
10 ene 202442,4042,4042,0642,0640,94-
09 ene 202442,1042,8142,1042,2141,09-
08 ene 202442,3342,3342,0442,2541,12-
05 ene 202442,2242,2442,1142,2441,11-
04 ene 202441,4242,2941,4242,2941,16-
03 ene 202442,0242,1641,8141,8140,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...