Mercados españoles cerrados

Ensurge Micropower ASA (B7X.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1446+0,0330 (+29,57%)
Al cierre: 01:26PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,10400,14460,10400,14460,1446-
13 jun 20240,10700,11320,10700,11160,1116-
12 jun 20240,10340,11600,10340,11600,1160-
11 jun 20240,10460,11160,10460,11020,1102-
10 jun 20240,10560,11180,10440,10440,1044-
07 jun 20240,11220,11320,11040,11040,1104-
06 jun 20240,11440,11980,11440,11700,1170-
05 jun 20240,11500,12020,11500,11960,1196-
04 jun 20240,11820,12360,11800,11800,1180-
03 jun 20240,11420,12560,11420,12320,1232-
31 may 20240,10880,11920,10880,11820,1182-
30 may 20240,10100,11640,10100,11400,1140-
29 may 20240,10540,10960,10480,10480,1048-
28 may 20240,10480,11200,10480,10560,1056-
27 may 20240,10100,10620,10100,10620,1062-
24 may 20240,10420,10720,10360,10560,1056-
23 may 20240,10140,11000,10140,10940,1094-
22 may 20240,10680,11260,10160,10160,1016-
21 may 20240,10760,11200,10760,11200,1120-
20 may 20240,10780,10780,10780,10780,1078-
17 may 20240,10740,14860,10740,10760,10761600
16 may 20240,10980,11620,10980,11320,1132-
15 may 20240,11040,11520,10820,11420,1142-
14 may 20240,13660,13660,12060,12120,1212-
13 may 20240,14880,14880,10680,10680,1068-
10 may 20240,14600,17160,14600,15240,1524-
09 may 20240,14540,14540,14520,14540,1454-
08 may 20240,15000,16260,14860,14860,1486-
07 may 20240,15840,17400,15160,15560,1556-
06 may 20240,13220,16440,13220,15860,1586-
03 may 20240,10740,14220,10740,13360,1336-
02 may 20240,10100,11140,10100,11140,1114-
30 abr 20240,10000,10500,10000,10080,1008-
29 abr 20240,10000,11040,10000,11040,1104-
26 abr 20240,10000,10000,10000,10000,1000-
25 abr 20240,10000,10000,10000,10000,1000-
24 abr 20240,10000,10000,10000,10000,1000-
23 abr 20240,10000,10000,10000,10000,1000-
22 abr 20240,10000,10720,10000,10180,1018-
19 abr 20240,10000,10000,10000,10000,1000-
18 abr 20240,10000,10000,10000,10000,1000-
17 abr 20240,10000,10000,10000,10000,1000-
16 abr 20240,10000,10000,10000,10000,1000-
15 abr 20240,10000,10000,10000,10000,1000-
12 abr 20240,10000,10000,10000,10000,1000-
11 abr 20240,10280,10280,09000,09450,0945-
10 abr 20240,10150,10150,09010,09010,0901-
09 abr 20240,10500,10500,10500,10500,1050-
08 abr 20240,10500,10500,10500,10500,1050-
05 abr 20240,10500,10500,10500,10500,1050-
05 abr 20241:5 Split de acciones
04 abr 20240,10700,10950,10500,10500,1050-
03 abr 20240,10800,10850,10800,10850,1085-
02 abr 20240,11000,11000,10800,10800,1080-
28 mar 20240,02210,02210,02210,02210,0221-
27 mar 20240,02200,02220,02200,02220,0222-
26 mar 20240,02210,02250,02210,02220,0222-
25 mar 20240,02200,02290,02200,02240,0224-
22 mar 20240,02200,02280,02200,02220,0222-
21 mar 20240,02220,02220,02210,02210,0221-
20 mar 20240,02200,03230,02200,03230,0323-
19 mar 20240,02210,03240,02210,02220,022230.959
18 mar 20240,02200,02260,02200,02260,0226-
15 mar 20240,02200,02250,02200,02250,0225-
14 mar 20240,02200,02200,02200,02200,0220-
13 mar 20240,02200,02370,02200,02370,0237-
12 mar 20240,02200,02200,02200,02200,0220-
11 mar 20240,02200,02200,02200,02200,0220-
08 mar 20240,01960,02010,01960,02010,0201-
07 mar 20240,02110,02130,01960,01960,0196-
06 mar 20240,02200,02220,02130,02150,0215-
05 mar 20240,02150,02250,02150,02230,0223-
04 mar 20240,02260,03470,02180,03470,0347-
01 mar 20240,02030,02340,02020,02270,0227-
29 feb 20240,02130,02810,02010,02050,020510.000
28 feb 20240,02500,03070,02500,02920,029255.000
27 feb 20240,02610,02920,02580,02580,0258-
26 feb 20240,02110,03320,02050,03320,033225.000
23 feb 20240,02180,02900,02090,02120,021235.000
22 feb 20240,02250,03090,02190,02210,022175.000
21 feb 20240,02050,03680,02050,02300,0230104.000
20 feb 20240,01800,03500,01800,03500,03505053
19 feb 20240,00970,02190,00970,02190,021920.000
16 feb 20240,01160,01160,00970,00970,0097-
15 feb 20240,00500,01200,00500,01150,0115-
14 feb 20240,00500,00500,00500,00500,0050-
13 feb 20240,00510,00510,00510,00510,0051-
12 feb 20240,00530,00530,00530,00530,0053-
09 feb 20240,00500,00500,00500,00500,0050-
08 feb 20240,00500,00500,00500,00500,0050-
07 feb 20240,00550,01300,00550,01300,0130-
06 feb 20240,00510,00510,00510,00510,0051-
05 feb 20240,00530,00530,00530,00530,0053-
02 feb 20240,00570,00570,00570,00570,0057-
01 feb 20240,00560,00560,00560,00560,0056-
31 ene 20240,00560,00560,00560,00560,0056-
30 ene 20240,00600,00600,00600,00600,0060-
29 ene 20240,00580,00580,00580,00580,0058-
26 ene 20240,00570,00570,00570,00570,0057-
25 ene 20240,00580,00580,00580,00580,0058-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...