Mercados españoles cerrados en 5 hrs 45 min

Elmera Group ASA (1ZK.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,7450-0,0050 (-0,18%)
A partir del 11:00AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20242,74502,75002,74502,74502,745075.000
08 may 20242,94002,94002,75002,75002,7500-
07 may 20242,94002,94002,81502,88002,8800-
06 may 20242,89002,94502,88002,94002,9400-
03 may 20242,79002,90002,79002,88502,8850-
02 may 20242,77002,84002,77002,79002,7900-
30 abr 20242,74502,81002,74502,77502,7750-
29 abr 20242,71002,75502,68002,74002,7400-
26 abr 20242,77002,77002,69502,70002,7000-
25 abr 20242,72002,78002,72002,75002,7500-
25 abr 20242.3 Dividendo
24 abr 20242,93002,93002,87002,92500,6250-
23 abr 20242,83502,92002,80502,92000,6239-
22 abr 20242,79502,84002,77002,83000,6047-
19 abr 20242,76502,79502,74002,77000,5919-
18 abr 20242,78002,80502,77502,79000,5962-
17 abr 20242,80502,83002,76002,77000,5919-
16 abr 20242,73502,83502,73502,82000,6026-
15 abr 20242,84502,84502,75002,75000,5876-
12 abr 20242,84502,85002,81002,82500,6036-
11 abr 20242,83002,83502,80502,83500,6058-
10 abr 20242,91502,92502,82502,83000,6047-
09 abr 20242,92002,96002,89502,90000,6197-
08 abr 20242,98002,98502,92002,92000,6239-
05 abr 20242,96503,00502,96502,98000,6368-
04 abr 20242,95003,03002,95002,96500,6335-
03 abr 20242,88502,95502,88502,95000,6303-
02 abr 20242,91502,95002,87002,89000,6175-
28 mar 20242,95002,95602,94402,95000,6303-
27 mar 20242,93402,96402,90402,95200,6308-
26 mar 20242,85802,93202,84002,92400,6248-
25 mar 20242,81602,87202,77802,85200,6094-
22 mar 20242,82402,85402,81402,81800,6021-
21 mar 20242,94402,94402,81202,83000,6047-
20 mar 20242,91802,93202,89402,93000,6261-
19 mar 20242,85002,92802,85002,92000,6239-
18 mar 20242,79002,87602,79002,85200,6094-
15 mar 20242,74202,80602,74202,79000,5962-
14 mar 20242,78202,80802,73002,73400,5842-
13 mar 20242,78002,78602,74202,78000,5940-
12 mar 20242,81202,83002,76802,77800,5936-
11 mar 20242,84202,85802,79802,79800,5979-
08 mar 20242,85802,88602,84402,85400,6098-
07 mar 20242,90602,90602,85402,86000,6111-
06 mar 20242,92602,92602,88002,91200,6222-
05 mar 20242,92202,93202,90002,91000,6218-
04 mar 20242,93402,93402,88602,93400,6269-
01 mar 20242,89202,93402,80402,93400,6269-
29 feb 20242,79402,88602,77602,88200,6158-
28 feb 20242,76002,81402,74602,79200,5966-
27 feb 20242,65602,75802,65602,75800,5893-
26 feb 20242,66802,70002,65602,66000,5684-
23 feb 20242,61602,69202,61602,67400,5714-
22 feb 20242,62802,63802,61202,62200,5603-
21 feb 20242,63802,64202,60202,61400,5585-
20 feb 20242,63802,63802,59402,63200,5624-
19 feb 20242,55802,64402,55802,64200,5645-
16 feb 20242,52602,56402,50602,55600,5462-
15 feb 20242,69602,72202,51402,52200,5389-
14 feb 20242,66402,68802,60802,68800,5744-
13 feb 20242,68402,74402,64802,65600,5675-
12 feb 20242,65402,71802,65402,68400,5735-
09 feb 20242,67402,67402,64002,65200,5667-
08 feb 20242,65602,70402,63602,67200,5709-
07 feb 20242,67402,67402,62402,65400,5671-
06 feb 20242,68002,68402,64202,67400,5714-
05 feb 20242,69402,71602,66402,67600,5718-
02 feb 20242,77802,77802,66002,70200,5774-
01 feb 20242,81402,81402,72202,77600,5932-
31 ene 20242,86202,86202,82202,82200,6030-
30 ene 20242,87002,88002,84002,86400,6120-
29 ene 20242,89002,91002,84202,87000,6132-
26 ene 20242,82002,93002,78202,93000,6261-
25 ene 20242,74002,82802,73802,82800,6043-
24 ene 20242,74402,77402,71802,74000,5855-
23 ene 20242,60402,73602,60402,73000,5833-
22 ene 20242,59402,60602,58402,59600,5547-
19 ene 20242,59802,61802,57402,59000,5534-
18 ene 20242,55402,59402,52802,59400,5543-
17 ene 20242,55002,56002,50602,54400,5436-
16 ene 20242,59402,63402,55802,56800,5487-
15 ene 20242,71602,72202,60402,60800,5573-
12 ene 20242,60402,72402,60402,70800,5786-
11 ene 20242,59802,61602,58602,60200,5560-
10 ene 20242,58802,59002,56602,59000,5534-
09 ene 20242,59002,59602,56402,59200,5538-
08 ene 20242,69402,69402,58002,59400,5543-
05 ene 20242,54602,66802,54602,65800,5679-
04 ene 20242,52802,58002,52802,55600,5462-
03 ene 20242,54002,54002,48002,52800,5402-
02 ene 20242,69602,69602,53402,53400,5415-
29 dic 20232,64002,69002,60802,65800,5679-
28 dic 20232,71002,71002,60402,63600,5632-
27 dic 20232,68402,77202,68402,70200,5774-
22 dic 20232,58602,68202,56202,68200,5731-
21 dic 20232,54802,63002,54402,59600,5547-
20 dic 20232,45802,56602,45802,54400,5436-
19 dic 20232,41602,49402,41602,46000,5256-
18 dic 20232,37402,42802,28802,41400,515875.000
15 dic 20232,28802,38002,28802,36800,5060-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...