Mercados españoles abiertos en 7 hrs 1 min

Ecoslops S.A. (7T0.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,6560+0,0420 (+6,84%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20240,65600,65600,65600,65600,6560-
18 abr 20240,61400,61400,61400,61400,6140-
17 abr 20240,62000,62000,62000,62000,6200-
16 abr 20240,59800,59800,59800,59800,5980-
15 abr 20240,62200,62200,62200,62200,6220-
12 abr 20240,64400,64400,64400,64400,6440-
11 abr 20240,62000,76800,62000,76800,7680173
10 abr 20240,60200,60200,60200,60200,6020-
09 abr 20240,64000,64000,64000,64000,6400-
08 abr 20240,63000,63000,63000,63000,6300-
05 abr 20240,60800,60800,60800,60800,6080-
04 abr 20240,63000,63000,63000,63000,6300-
03 abr 20240,62000,62000,62000,62000,6200-
02 abr 20240,62000,62000,62000,62000,6200-
28 mar 20240,65200,65200,65200,65200,6520-
27 mar 20240,62000,62000,62000,62000,6200-
26 mar 20240,60800,60800,60800,60800,6080-
25 mar 20240,66000,66000,66000,66000,6600-
22 mar 20240,61000,61000,61000,61000,6100-
21 mar 20240,67200,67200,67200,67200,6720-
20 mar 20240,80000,80000,80000,80000,8000-
19 mar 20240,85000,85000,85000,85000,8500-
18 mar 20240,87000,87000,87000,87000,8700-
15 mar 20240,91000,91000,91000,91000,9100-
14 mar 20240,93800,93800,93800,93800,9380-
13 mar 20240,93600,93600,93600,93600,9360-
12 mar 20240,90200,90200,90200,90200,9020-
11 mar 20240,90600,90600,90600,90600,9060-
08 mar 20240,91200,91200,91200,91200,9120-
07 mar 20240,92000,92000,92000,92000,9200-
06 mar 20240,94200,94200,94200,94200,9420-
05 mar 20240,95000,95000,95000,95000,9500-
04 mar 20240,96200,96200,96200,96200,9620-
01 mar 20240,85200,85200,85200,85200,8520-
29 feb 20240,86200,86200,86200,86200,8620-
28 feb 20240,85000,85000,85000,85000,8500-
27 feb 20240,86000,86000,86000,86000,8600-
26 feb 20240,88000,88000,88000,88000,8800-
23 feb 20240,91200,91200,91200,91200,9120-
22 feb 20240,88400,88400,88400,88400,8840-
21 feb 20241,00501,00501,00501,00501,0050-
20 feb 20241,02001,02001,02001,02001,0200-
19 feb 20240,89000,89000,89000,89000,8900-
16 feb 20240,86400,86400,86400,86400,8640-
15 feb 20240,95200,95200,95200,95200,9520-
14 feb 20240,95000,95000,95000,95000,9500-
13 feb 20240,87000,87000,87000,87000,8700-
12 feb 20240,80200,80200,80200,80200,8020-
09 feb 20240,88000,88000,88000,88000,8800-
08 feb 20241,05501,05501,05501,05501,0550-
07 feb 20241,23501,23501,23501,23501,2350-
06 feb 20241,32001,32001,32001,32001,3200-
05 feb 20241,23501,23501,23501,23501,2350-
02 feb 20241,22501,22501,22501,22501,2250-
01 feb 20241,20001,20001,20001,20001,2000-
31 ene 20241,20001,20001,20001,20001,2000-
30 ene 20241,18501,18501,18501,18501,1850-
29 ene 20241,15001,15001,15001,15001,1500-
26 ene 20241,16501,16501,16501,16501,1650-
25 ene 20241,13501,13501,13501,13501,1350-
24 ene 20241,12501,12501,12501,12501,1250-
23 ene 20241,08501,08501,08501,08501,0850-
22 ene 20241,12501,12501,12501,12501,1250-
19 ene 20241,16501,16501,16501,16501,1650-
18 ene 20241,27501,27501,26001,26001,2600819
17 ene 20241,41001,41001,41001,41001,4100-
16 ene 20241,42001,42001,42001,42001,4200-
15 ene 20241,42501,42501,42501,42501,4250-
12 ene 20241,42501,42501,42501,42501,4250-
11 ene 20241,40501,40501,40501,40501,4050-
10 ene 20241,35001,35001,35001,35001,3500-
09 ene 20241,29501,29501,29501,29501,2950-
08 ene 20241,29001,29001,29001,29001,2900-
05 ene 20241,30001,30001,30001,30001,3000-
04 ene 20241,29501,29501,29501,29501,2950-
03 ene 20241,18001,18001,18001,18001,1800-
02 ene 20241,25001,25001,25001,25001,2500-
29 dic 20231,29001,29001,29001,29001,2900-
28 dic 20231,13501,13501,13501,13501,1350-
27 dic 20231,12501,12501,12501,12501,1250-
22 dic 20231,11001,11001,11001,11001,1100-
21 dic 20231,08501,08501,08501,08501,0850-
20 dic 20231,06001,06001,06001,06001,0600-
19 dic 20231,05501,20001,03001,03001,03001460
18 dic 20231,05001,05001,05001,05001,0500-
15 dic 20231,06001,06001,06001,06001,0600-
14 dic 20231,08001,08001,08001,08001,0800-
13 dic 20231,07001,07001,07001,07001,0700-
12 dic 20231,10001,10001,10001,10001,1000-
11 dic 20231,14001,14001,14001,14001,1400-
08 dic 20231,07001,07001,07001,07001,0700-
07 dic 20231,06501,06501,06501,06501,0650-
06 dic 20231,08501,08501,08501,08501,0850-
05 dic 20231,14001,14001,14001,14001,1400-
04 dic 20231,07501,07501,07501,07501,0750-
01 dic 20231,07501,07501,07501,07501,0750-
30 nov 20231,10501,10501,10501,10501,1050-
29 nov 20231,05001,05001,05001,05001,0500-
28 nov 20231,09501,17001,09501,17001,170069
27 nov 20231,05001,05001,05001,05001,0500-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...