Mercados españoles cerrados en 18 mins

Elecnor, S.A. (ENO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,30+0,05 (+0,26%)
A partir del 04:13PM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202419,2519,3019,2019,3019,306091
27 mar 202419,3019,3019,0019,2519,2526.545
26 mar 202419,0519,3018,9519,3019,3042.768
25 mar 202419,4019,4018,9519,1019,1024.978
22 mar 202419,1019,4019,1019,2019,2017.121
21 mar 202419,3019,4019,0019,3019,3058.371
20 mar 202419,2519,3019,1019,2519,2557.424
19 mar 202419,4519,4519,0519,1519,1545.031
18 mar 202419,4519,6519,2019,2519,2538.869
15 mar 202419,1019,6519,0019,5019,5051.275
14 mar 202418,8519,0518,7519,0019,0051.793
13 mar 202418,7519,0018,6018,8018,8038.077
12 mar 202418,5018,7018,5018,6018,6029.214
11 mar 202418,5018,8518,3518,5018,5038.479
08 mar 202418,7019,0518,6018,8518,8594.806
07 mar 202418,4018,7518,1018,7518,7573.886
06 mar 202417,8018,4017,8018,3018,3040.850
05 mar 202418,2018,2017,9018,0518,0534.962
04 mar 202418,5018,5017,8017,9017,9035.403
01 mar 202418,7018,7018,3518,4518,4518.174
29 feb 202418,7018,7018,1518,3018,3031.974
28 feb 202418,9018,9018,5018,5018,5018.625
27 feb 202418,4518,6018,1518,6018,6070.763
26 feb 202418,5019,1018,4518,7518,7587.943
23 feb 202418,2518,4018,1018,2518,2520.722
22 feb 202418,2518,4518,1518,3018,3023.616
21 feb 202418,1018,3018,1018,2518,2515.070
20 feb 202417,7018,3017,7018,2018,2029.568
19 feb 202417,6517,9517,6017,8017,8063.333
16 feb 202417,9518,1017,6517,8517,8541.125
15 feb 202418,0518,3017,7017,9517,9550.730
14 feb 202418,3518,5018,2018,3018,3023.319
13 feb 202418,3018,4018,2018,3518,3525.560
12 feb 202418,4518,4518,2518,3518,3513.094
09 feb 202418,3018,5018,2018,4518,4524.307
08 feb 202418,3518,4518,3018,3518,3514.526
07 feb 202418,9018,9018,4018,4518,4514.319
06 feb 202418,5518,8518,4518,8018,8021.255
05 feb 202418,7518,9018,4018,5518,5518.546
02 feb 202418,9018,9018,5018,6018,6051.999
01 feb 202418,7519,0018,7518,9018,9014.548
31 ene 202418,9019,0018,6518,9018,9035.584
30 ene 202418,8518,9018,6018,7518,7518.043
29 ene 202418,5518,8518,5518,8018,8031.533
26 ene 202418,6018,7018,5018,6018,6014.642
25 ene 202418,7018,8018,5518,5518,5515.492
24 ene 202418,4518,8018,3018,6518,6559.360
23 ene 202418,8018,8018,4018,4518,4529.203
22 ene 202418,6018,7518,5518,7018,7017.881
19 ene 202418,8518,8518,4518,6018,6020.104
18 ene 202418,8018,9018,6018,6018,6016.105
17 ene 202418,8018,9518,6018,9518,9550.487
16 ene 202418,9519,1018,4018,8518,8540.965
15 ene 202419,1519,2019,0519,0519,0514.742
12 ene 202419,2519,4519,1519,2519,2516.383
11 ene 202419,7519,7519,2019,2519,2538.233
10 ene 202419,4019,5519,2519,4519,4524.910
09 ene 202419,3019,3019,0019,3019,3033.202
08 ene 202419,2519,5019,0519,4019,4055.667
05 ene 202419,2519,4019,0019,3019,3034.598
04 ene 202419,5519,5519,2519,3519,3519.363
03 ene 202419,7019,7019,4519,4519,4525.060
02 ene 202419,7519,8019,5519,7019,7037.785
29 dic 202319,5019,8019,5019,5519,5540.274
28 dic 202319,6019,6519,2019,6019,6033.771
27 dic 202319,3519,6019,1019,5519,5533.643
22 dic 202319,6519,6519,2519,2519,2539.303
21 dic 202319,2519,8019,1019,6019,60103.039
20 dic 202318,9519,3018,6019,3019,3073.850
19 dic 202318,9519,1018,7518,7518,7584.334
18 dic 202318,7519,0018,4018,8018,80129.678
18 dic 20230.067517 Dividendo
15 dic 202318,6519,0018,6019,0018,93113.812
14 dic 202318,9018,9018,5018,5018,4323.288
13 dic 202318,1518,7518,1518,7018,6333.592
12 dic 202318,3518,6018,2518,5518,4826.690
11 dic 202318,7518,7518,1018,3018,2332.033
08 dic 202318,7018,7518,4018,7018,6332.958
07 dic 202318,7018,8518,1518,5518,4872.278
06 dic 202318,1518,6518,1018,4518,3862.577
05 dic 202318,1018,2017,8518,0517,9942.656
04 dic 202318,7518,8518,0018,1018,0457.300
01 dic 202318,3018,8018,1018,7018,6393.171
30 nov 202318,3018,3018,1018,1018,0425.309
29 nov 202318,0518,2017,9018,2018,1451.192
28 nov 202317,6518,1517,6517,9017,8453.333
27 nov 202317,4018,1017,4018,0017,94110.806
24 nov 202317,3017,8517,3017,8517,7980.925
23 nov 202317,3517,6517,3017,3517,2944.630
22 nov 202317,6517,7017,3017,4017,3466.946
21 nov 202317,8518,0017,4517,6517,5991.891
20 nov 202318,7518,9017,4517,6517,59451.578
17 nov 202315,6516,9015,6016,8016,74135.895
16 nov 202315,8015,8015,5515,5515,4940.877
15 nov 202315,9516,0015,6515,8015,7453.701
14 nov 202315,8016,0015,6015,9015,8431.020
13 nov 202315,8015,8015,6015,8015,7423.522
10 nov 202315,7515,7515,4015,6515,5925.662
09 nov 202315,7515,7515,6015,6515,598499
08 nov 202315,6015,7515,5015,7015,6467.799
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...