Mercados españoles cerrados en 4 hrs 50 min

Enel SpA (0NRE.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,23+0,04 (+0,70%)
A partir del 11:24AM BST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20246,216,266,216,236,23220.737
29 abr 20246,116,226,146,196,19479.371
26 abr 20246,036,136,066,096,091.561.547
25 abr 20246,116,115,986,016,011.005.629
24 abr 20246,146,156,056,106,101.514.728
23 abr 20246,036,146,036,126,121.116.384
22 abr 20245,946,055,916,006,001.166.404
19 abr 20245,865,965,845,905,90937.733
18 abr 20245,815,895,805,865,861.982.943
17 abr 20245,755,845,755,815,814.164.636
16 abr 20245,805,875,785,825,82885.944
15 abr 20245,885,925,855,905,901.275.065
12 abr 20245,775,925,765,895,892.158.306
11 abr 20245,725,785,665,735,734.259.159
10 abr 20245,855,855,665,705,703.239.222
09 abr 20245,915,935,805,825,8232.020.183
08 abr 20245,935,955,895,905,901.137.325
05 abr 20246,066,025,895,925,921.455.812
04 abr 20246,006,076,006,076,072.034.936
03 abr 20246,006,025,965,995,99945.960
02 abr 20246,136,115,996,036,032.114.331
28 mar 20246,166,196,116,126,122.772.677
27 mar 20246,086,166,056,156,152.852.695
26 mar 20246,126,176,086,116,111.625.561
25 mar 20246,086,096,046,086,081.254.014
22 mar 20246,086,125,966,096,094.217.121
21 mar 20246,136,176,076,076,071.591.370
20 mar 20246,096,136,076,106,101.689.554
19 mar 20246,076,115,996,046,042.444.061
18 mar 20246,136,166,046,066,061.952.895
15 mar 20246,146,196,126,156,153.101.981
14 mar 20246,226,236,116,146,143.393.743
13 mar 20246,166,256,156,236,231.787.016
12 mar 20246,186,206,146,176,171.505.170
11 mar 20246,186,226,136,176,173.794.308
08 mar 20246,136,186,096,126,121.896.230
07 mar 20246,106,186,096,156,151.332.478
06 mar 20246,036,146,046,106,104.583.797
05 mar 20245,916,045,905,995,992.169.712
04 mar 20245,895,945,875,935,931.607.338
01 mar 20245,915,945,865,905,901.899.374
29 feb 20245,875,925,865,875,872.630.047
28 feb 20245,945,965,845,905,901.039.863
27 feb 20245,865,945,855,925,922.983.474
26 feb 20245,975,985,885,905,902.626.985
23 feb 20245,935,975,915,925,92781.292
22 feb 20245,986,005,935,985,982.619.904
21 feb 20245,905,975,895,965,9635.154.895
20 feb 20245,895,935,855,885,8815.170.600
19 feb 20245,895,945,865,885,881.287.415
16 feb 20245,945,955,845,875,871.199.404
15 feb 20245,935,945,885,935,931.380.127
14 feb 20245,905,955,895,955,951.014.954
13 feb 20245,935,955,895,945,94513.779
12 feb 20245,905,955,895,925,921.721.287
09 feb 20245,965,935,865,875,871.205.150
08 feb 20246,046,065,965,975,971.517.916
07 feb 20246,096,106,036,096,091.490.887
06 feb 20246,126,176,026,086,081.594.300
05 feb 20246,166,226,116,116,111.218.539
02 feb 20246,226,296,166,186,18654.568
01 feb 20246,346,286,186,206,202.135.347
31 ene 20246,266,356,246,346,34750.484
30 ene 20246,226,276,206,226,221.479.033
29 ene 20246,286,296,166,226,223.030.900
26 ene 20246,306,336,256,306,301.496.711
25 ene 20246,316,326,236,286,281.763.812
24 ene 20246,356,386,306,356,351.987.849
23 ene 20246,396,416,306,346,344.050.468
22 ene 20246,706,496,336,356,352.850.830
22 ene 20240.215 Dividendo
19 ene 20246,656,686,646,646,434.329.134
18 ene 20246,656,656,586,646,4239.391.927
17 ene 20246,776,726,596,646,4236.342.593
16 ene 20246,816,786,716,786,561.697.939
15 ene 20246,786,826,756,786,573.666.177
12 ene 20246,716,786,706,786,562.432.949
11 ene 20246,757,006,666,676,464.442.842
10 ene 20246,706,746,686,706,48907.177
09 ene 20246,707,006,666,716,493.160.510
08 ene 20246,706,726,656,686,462.622.502
05 ene 20246,726,716,636,696,473.693.852
04 ene 20246,626,726,626,716,50793.116
03 ene 20246,727,006,606,656,441.067.686
02 ene 20246,736,816,686,696,483.096.041
29 dic 20236,726,756,726,736,51483.837
28 dic 20236,726,756,716,746,521.969.889
27 dic 20236,716,766,706,736,52951.425
22 dic 20236,676,736,656,676,45840.136
21 dic 20236,656,696,646,666,44999.020
20 dic 20236,706,736,626,656,432.215.480
19 dic 20236,656,716,666,706,481.058.651
18 dic 20236,646,696,626,656,433.556.701
15 dic 20236,766,766,636,656,431.679.504
14 dic 20236,616,776,666,746,532.607.604
13 dic 20236,556,626,556,596,38100.785.257
12 dic 20236,526,576,526,536,311.240.668
11 dic 20236,566,576,506,556,347.981.967
08 dic 20236,546,586,516,536,324.515.266
07 dic 20236,556,606,526,576,365.337.729
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...