Mercados españoles abiertos en 4 hrs 19 min

Elia Group (E4S.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
96,55-1,35 (-1,38%)
Al cierre: 09:50PM CEST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202497,9597,9596,2596,5596,5515
27 may 202494,5097,9594,5097,9097,90-
24 may 202497,1597,1593,8094,2094,20-
23 may 2024100,20100,2096,4597,1597,15-
22 may 2024101,20101,2097,6099,7599,75-
21 may 2024102,00102,00100,60101,10101,10-
20 may 2024102,90103,70102,20102,20102,20-
17 may 2024103,60104,80102,70102,80102,8015
16 may 2024103,80104,60103,30103,80103,80-
15 may 2024101,10103,80101,10103,70103,70-
14 may 202499,80101,1099,80101,00101,00-
13 may 202499,8099,9099,5099,7599,75-
10 may 202498,20100,2098,2099,7599,75-
09 may 202496,8598,1596,2598,1098,10-
08 may 202496,3597,7096,3597,0597,05-
07 may 202494,7596,7594,7596,3596,35-
06 may 202494,6595,4094,4094,7594,75-
03 may 202493,2595,0593,2594,6594,65-
02 may 202490,1093,4090,1093,3093,30-
30 abr 202491,4591,4589,8590,1590,15-
29 abr 202491,0092,1091,0091,3091,30-
26 abr 202490,8591,1090,2090,8090,80-
25 abr 202491,3091,3589,5590,1090,10-
24 abr 202493,2593,2591,1091,5091,50-
23 abr 202492,5593,0092,0593,0093,00-
22 abr 202492,8592,8591,7092,5092,50-
19 abr 202492,0092,6591,0092,1592,15-
18 abr 202492,0592,8092,0592,5092,50-
17 abr 202491,9092,1090,9091,6591,65-
16 abr 202492,7094,0091,6592,7092,70-
15 abr 202494,8595,0593,2593,2593,25-
12 abr 202493,8095,8593,8094,4094,40-
11 abr 202494,0094,2592,5593,6093,60-
10 abr 202497,0097,6093,7593,9093,90-
09 abr 202496,2097,4096,2096,7596,75-
08 abr 202496,8097,4595,8596,4596,45-
05 abr 202499,0099,6596,8096,9096,90-
04 abr 202498,0098,7096,7596,7596,75-
03 abr 202499,4599,4596,3597,8597,85-
02 abr 2024100,20101,6099,5599,8099,80-
28 mar 2024101,50101,5099,95100,10100,10-
27 mar 202497,60100,4097,55100,40100,40-
26 mar 2024101,10101,2097,4597,4597,45-
25 mar 2024102,00102,00100,90100,90100,90-
22 mar 202499,10102,5099,10102,30102,30-
21 mar 2024100,30100,3099,0599,3599,35-
20 mar 202495,1099,8595,1099,8599,85-
19 mar 202496,6596,6595,1595,2095,20-
18 mar 202496,8598,4096,1096,7596,75-
15 mar 202496,5597,2096,2096,8596,85-
14 mar 202495,5596,7595,5596,6096,60-
13 mar 202495,3096,8095,0095,5595,55-
12 mar 202499,2599,2595,0095,2595,25-
11 mar 2024100,80102,6098,6598,9598,95-
08 mar 2024104,90104,90100,90101,00101,00-
07 mar 2024103,90106,00102,50104,90104,90-
06 mar 2024102,40105,70102,40104,20104,20-
05 mar 2024101,30104,70101,30104,30104,30-
04 mar 2024102,40102,40100,30101,90101,90-
01 mar 2024103,30103,30101,70102,50102,50-
29 feb 2024101,00103,00101,00103,00103,00-
28 feb 2024102,50102,50100,70100,90100,90-
27 feb 2024101,40102,90101,10102,50102,50-
26 feb 2024102,00103,00101,10101,80101,80-
23 feb 2024101,20103,30101,10102,30102,30-
22 feb 2024103,30103,30100,70101,30101,30-
21 feb 2024103,80103,80102,50102,80102,80-
20 feb 2024104,10104,40103,20103,60103,60-
19 feb 2024104,70105,70104,00104,30104,30-
16 feb 2024107,40107,40104,70104,70104,70-
15 feb 2024105,50107,50105,50107,20107,20-
14 feb 2024105,20106,00104,60105,20105,20-
13 feb 2024106,30107,30104,80104,80104,80-
12 feb 2024104,30106,70104,30106,40106,40-
09 feb 2024106,50106,50103,90104,40104,40-
08 feb 2024107,20107,30106,00106,40106,40-
07 feb 2024106,80107,70106,70107,10107,10-
06 feb 2024110,10110,10105,70106,70106,70-
05 feb 2024108,80110,10108,80109,80109,80-
02 feb 2024111,30111,90108,70109,00109,00-
01 feb 2024111,50111,50110,00111,20111,20-
31 ene 2024109,50112,00109,50111,40111,40-
30 ene 2024110,60110,60109,50109,60109,60-
29 ene 2024109,50110,60108,50110,60110,60-
26 ene 2024109,00110,40109,00109,70109,70-
25 ene 2024108,40109,40108,40109,40109,40-
24 ene 2024111,50111,50108,30108,50108,50-
23 ene 2024110,30111,00109,20110,80110,80-
22 ene 2024109,90110,00108,00110,00110,00-
19 ene 2024108,80110,10108,00109,70109,70-
18 ene 2024112,40112,40109,60110,20110,20-
17 ene 2024112,90112,90110,70111,90111,90-
16 ene 2024116,40116,40113,60113,70113,70-
15 ene 2024117,90118,80116,60116,80116,80-
12 ene 2024115,00117,60115,00117,50117,50-
11 ene 2024115,50115,80114,20114,80114,80-
10 ene 2024115,90115,90114,00114,80114,80-
09 ene 2024114,90116,20114,20116,10116,10-
08 ene 2024116,00116,20113,90115,10115,10-
05 ene 2024111,90112,10110,50111,40111,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...