Mercados españoles cerrados

EVN AG (0EEI.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,65-0,15 (-0,69%)
Al cierre: 05:31PM BST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202429,1029,4528,9529,0529,05805
09 may 202428,7729,0028,7529,0029,0059
08 may 202428,7328,9528,6528,9428,9431.909
07 may 202428,5228,8528,5028,7528,7571
03 may 202428,8328,9528,4028,8328,833891
02 may 202428,8329,2028,8028,8028,80255.413
01 may 2024------
30 abr 202428,6328,9528,5528,8528,853501
29 abr 202428,3028,7028,1028,7028,70454
26 abr 202428,0028,4028,0028,1528,157345
25 abr 202427,7328,0027,5527,9527,956178
24 abr 202427,7727,9527,3527,8527,853224
23 abr 202427,0027,8527,2027,8527,851400
22 abr 202427,0527,5526,9027,4027,4016.748
19 abr 202426,3027,1526,1526,9726,972092
18 abr 202426,0026,5025,9026,4526,456537
17 abr 202425,7726,0525,5525,9225,921492
16 abr 202425,1525,9525,2525,7025,706204
15 abr 202425,3525,5525,3025,4025,4061
12 abr 202425,2525,4525,2025,3525,353481
11 abr 202424,8825,4524,6525,3025,303289
10 abr 202424,8325,1024,7024,9024,906419
09 abr 202424,5224,8024,5024,8024,8086
08 abr 202424,5224,6524,4524,6524,655063
05 abr 202424,5224,6524,4024,5524,55999
04 abr 202424,3024,5524,2024,4024,402021
03 abr 202424,2524,5024,0524,3524,3519.305
02 abr 202424,4024,6024,2524,3024,30517
28 mar 202424,4524,6524,4024,5024,503867
27 mar 202424,1524,5524,1524,5024,5078
26 mar 202424,6724,8024,2524,2524,25355
25 mar 202424,4024,8024,4024,7024,7014.910
22 mar 202424,3524,5524,3024,4524,45294
21 mar 202424,5824,7524,2024,4024,402386
20 mar 202424,2524,4024,2024,3524,352188
19 mar 202424,4024,5524,2024,4024,40652
18 mar 202424,2524,4524,1024,4024,40729
15 mar 202424,2524,4024,1524,3324,334140
14 mar 202424,4524,6024,1024,2024,20129.995
13 mar 202424,3024,5524,2524,4024,403154
12 mar 202424,5824,7524,3524,3524,35541
11 mar 202424,6324,8024,5024,5924,5910.423
08 mar 202425,0025,0024,5524,8024,8015
07 mar 202424,6725,0024,5524,7524,75884
06 mar 202424,5825,0024,4524,9824,988279
05 mar 202423,8824,9023,9024,6524,6518.216
04 mar 202423,9224,0523,7023,9523,95126.648
01 mar 202424,1024,1523,8024,0024,0011.888
29 feb 202423,7324,0523,6524,0024,0053.551
28 feb 202423,2023,6523,2023,5523,553041
27 feb 202423,2523,4023,0023,2523,251246
26 feb 202423,1023,2522,9523,2023,203475
23 feb 202423,2023,3522,9022,9622,966263
22 feb 202423,5223,5023,0023,4023,403401
21 feb 202423,3023,5523,1023,3023,3014.237
20 feb 202423,0023,3523,0023,3023,3012.343
19 feb 202423,3023,6023,0523,3023,3010.210
16 feb 202423,3023,6023,2023,3223,3216.185
15 feb 202423,5223,7023,3023,3523,355710
14 feb 202422,9223,6522,8023,5023,5012.395
13 feb 202423,3523,4522,8523,0023,007205
12 feb 202423,3523,7523,2023,4323,43834.001
09 feb 202423,5223,6523,1523,3723,3719.668
08 feb 202423,4023,6523,2523,5023,509116
07 feb 202423,9224,0023,3023,4523,4511.380
06 feb 202424,2524,0023,6023,8523,851.044.147
06 feb 20241.14 Dividendo
05 feb 202425,5825,5525,2025,2724,131735
02 feb 202425,5825,7025,3025,5124,363024
01 feb 202425,6725,6525,5025,5024,35263
31 ene 202425,3525,8025,4025,6524,496401
30 ene 202425,3025,3525,1825,2524,1116.861
29 ene 202425,3025,4025,1425,1524,024996
26 ene 202425,2525,5025,1025,1223,99445.885
25 ene 202425,2525,5025,1525,1624,038984
24 ene 202425,1525,3525,0525,3524,2122.204
23 ene 202425,5825,4025,1025,3524,2139.062
22 ene 202425,7325,7225,3025,3624,211629
19 ene 202426,0025,9025,3525,5024,3512.590
18 ene 202426,1526,3025,4525,9024,736680
17 ene 202427,0527,0026,0526,2525,078941
16 ene 202427,6727,7526,8026,8325,6220.420
15 ene 202428,5228,4527,5028,1026,837329
12 ene 202428,7728,9028,1528,3527,07104.094
11 ene 202429,1529,3028,7528,9027,60852
10 ene 202429,3029,3029,1029,1027,7912.375
09 ene 202428,7729,2028,8529,2027,881513
08 ene 202428,5228,6528,3528,5227,244463
05 ene 202428,4528,6028,3528,4027,121996
04 ene 202428,5228,5528,3528,4627,172496
03 ene 202428,3528,5528,3028,4527,173115
02 ene 202428,4528,6528,3028,4027,123109
29 dic 202328,2528,5028,2528,4527,174173
28 dic 202328,3528,4528,0528,3027,0218.018
27 dic 202328,4028,5028,3528,4527,172488
22 dic 202328,3028,4028,2028,4027,12101.310
21 dic 202327,9228,3528,0028,3527,07746
20 dic 202328,0528,2527,9528,0526,792332
19 dic 202328,0528,1527,8028,0126,752204
18 dic 202327,8828,2027,8027,9526,695361
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...