Mercados españoles cerrados en 3 hrs 44 min

Ecoslops S.A. (7T0.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,7520+0,0640 (+9,30%)
A partir del 08:17AM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20240,75200,75200,75200,75200,7520173
24 may 20240,68800,68800,68800,68800,6880-
23 may 20240,70200,70200,70200,70200,7020-
22 may 20240,68600,68600,68600,68600,6860-
21 may 20240,67800,67800,67800,67800,6780-
20 may 20240,66200,66200,66200,66200,6620-
17 may 20240,65000,65000,65000,65000,6500-
16 may 20240,65200,65200,65200,65200,6520-
15 may 20240,65400,65400,65400,65400,6540-
14 may 20240,68200,68200,68200,68200,6820-
13 may 20240,66200,66200,66200,66200,6620-
10 may 20240,65400,65400,65400,65400,6540-
09 may 20240,67000,67000,67000,67000,6700-
08 may 20240,66600,66600,66600,66600,6660-
07 may 20240,64200,64200,64200,64200,6420-
06 may 20240,65200,65200,65200,65200,6520-
03 may 20240,70000,70000,70000,70000,7000-
02 may 20240,69600,69600,69600,69600,6960-
30 abr 20240,70000,70000,70000,70000,7000-
29 abr 20240,73400,73400,73400,73400,7340-
26 abr 20240,62800,62800,62800,62800,6280-
25 abr 20240,62200,62200,62200,62200,6220-
24 abr 20240,65200,65200,65200,65200,6520-
23 abr 20240,65200,65200,65200,65200,6520-
22 abr 20240,65200,65200,65200,65200,6520-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...