Mercados españoles cerrados

Elisa Oyj (0I8Y.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,20+0,28 (+0,53%)
Al cierre: 05:54PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202442,6642,6842,2642,3242,3289.784
29 abr 202442,7442,9842,5442,8442,8416.958
26 abr 202442,6843,0242,6442,8442,8435.984
25 abr 202442,9742,8642,4442,7342,7346.279
24 abr 202443,2043,5242,5842,7842,7810.256
23 abr 202443,1443,4243,0843,1843,18536.172
22 abr 202443,6843,5642,6243,1843,18390.196
19 abr 202441,3442,8240,4042,1442,1463.667
18 abr 202440,4940,9840,2640,8440,84714.209
17 abr 202440,4240,8240,4040,6140,6115.531
16 abr 202440,9541,3840,1840,7940,7931.145
15 abr 202441,0241,2440,7641,0141,0135.469
15 abr 20241.13 Dividendo
12 abr 202442,4342,6442,1542,1541,0283.560
11 abr 202442,9443,0442,1842,7241,5737.617
10 abr 202442,7543,5442,7442,8841,7341.360
09 abr 202442,0442,1841,6842,0040,871.825.407
08 abr 202443,0343,0041,8642,0740,941.025.405
05 abr 202442,3043,1442,3042,5441,4057.827
04 abr 202442,1542,4442,1442,3341,1947.580
03 abr 202441,4441,7441,3841,6040,49166.009
02 abr 202441,3542,1041,3541,4840,37201.908
28 mar 202441,6241,7341,2141,3440,2358.510
27 mar 202441,4042,2841,1641,7940,6729.326
26 mar 202442,7642,9542,3742,7841,6326.572
25 mar 202442,6542,7942,2042,5341,3933.815
22 mar 202442,4042,7142,2542,6341,4915.510
21 mar 202442,5442,7442,3542,3841,2426.452
20 mar 202442,3342,5642,2342,3241,1931.574
19 mar 202442,2042,3242,0342,0340,9195.676
18 mar 202442,1242,2241,8642,1140,9848.203
15 mar 202442,1042,4742,0142,1040,9729.089
14 mar 202442,5742,8041,9642,4041,2620.910
13 mar 202442,5042,7042,4642,4641,3247.680
12 mar 202442,8142,9842,5342,5341,3915.629
11 mar 202443,0543,1042,7442,8041,6660.720
08 mar 202442,6543,0542,4542,6841,544627
07 mar 202442,4743,1242,2242,6341,49370.556
06 mar 202442,4942,7142,3442,4641,3357.197
05 mar 202442,3142,6042,3042,3641,2373.740
04 mar 202442,0242,5541,9042,4141,2848.269
01 mar 202441,7542,2041,5742,0040,8814.754
29 feb 202441,8541,8341,2141,6640,54639.387
28 feb 202442,2742,3941,7242,0340,9040.475
27 feb 202442,3842,6241,8342,1441,0118.287
26 feb 202442,8143,1642,3542,6541,5113.643
23 feb 202442,6342,8542,2242,8241,67112.468
22 feb 202442,8543,0242,6042,7041,5658.218
21 feb 202442,6542,8442,6242,7041,5621.168
20 feb 202442,3742,8042,1942,6341,4977.092
19 feb 202442,3342,6642,1942,4541,3260.650
16 feb 202441,5642,3441,4842,1841,0579.764
15 feb 202441,2541,6241,2441,4840,3727.750
14 feb 202441,4641,6541,1141,1940,09294.209
13 feb 202441,4942,0241,3241,3740,2630.804
12 feb 202440,8141,5440,7541,2840,1748.407
09 feb 202441,3441,2540,4140,7939,7048.128
08 feb 202441,4741,7541,4141,6640,5558.491
07 feb 202441,5441,8641,3241,5540,4465.101
06 feb 202441,0441,7240,7641,7240,61246.172
05 feb 202442,1742,3241,2241,4140,3077.051
02 feb 202442,9943,1742,1942,1941,066644
01 feb 202442,4442,9642,3742,8741,7215.649
31 ene 202442,2042,5341,9842,2541,12162.660
30 ene 202442,7443,0642,2842,5741,4322.236
29 ene 202443,2443,6842,4642,8041,6599.412
26 ene 202442,8544,8142,4543,3842,21199.762
25 ene 202443,5543,7143,0943,6242,4515.982
24 ene 202443,8243,8743,5243,6742,5091.709
23 ene 202443,8543,8443,5543,6642,4979.077
22 ene 202443,6743,9543,6243,6942,5216.817
19 ene 202443,7343,8743,5343,6742,5023.142
18 ene 202443,5843,7543,3343,6642,4937.048
17 ene 202443,4543,7143,2643,6042,43119.072
16 ene 202443,6443,9343,5343,7642,5933.818
15 ene 202443,1243,3643,0343,3142,1529.739
12 ene 202442,7143,1942,6642,8741,7220.866
11 ene 202442,7242,7442,3542,7141,5784.783
10 ene 202442,3542,5642,1142,5541,4127.271
09 ene 202442,5842,9142,3342,5741,43362.391
08 ene 202442,5442,5841,9042,4541,3222.412
05 ene 202442,2842,9042,0642,8941,7438.775
04 ene 202442,0742,5142,0342,2641,138989
03 ene 202442,2842,4741,8442,1040,9732.177
02 ene 202441,8742,4141,8942,1441,0138.843
29 dic 202341,7841,9041,7441,7840,6621.371
28 dic 202341,8842,0441,6041,8140,6933.545
27 dic 202341,7241,9941,6641,8740,757993
22 dic 202341,8841,9741,6541,8540,7317.298
21 dic 202341,5342,0841,4241,8440,72103.773
20 dic 202341,0341,8441,0741,8440,7246.730
19 dic 202340,9641,3140,9041,1240,02186.538
18 dic 202340,4741,0840,4740,7639,6713.195
15 dic 202341,0541,2040,4940,8939,7920.220
14 dic 202341,0241,6340,8041,1740,0731.097
13 dic 202341,4641,2240,8540,8539,7537.724
12 dic 202341,4141,8041,3641,5440,4345.608
11 dic 202341,9441,8641,4641,4740,3627.761
08 dic 202341,8842,2641,9142,0240,9044.341
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...