Mercados españoles cerrados

Elia Group (E4S.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
100,10-0,30 (-0,30%)
Al cierre: 09:50PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
04 ene 2024112,30112,90111,70112,30112,30-
03 ene 2024112,00113,10111,50112,20112,2041
02 ene 2024113,40113,80111,80111,80111,80-
29 dic 2023112,60112,60112,30112,30112,30-
28 dic 2023112,50112,70111,70112,50112,50-
27 dic 2023112,50113,30112,10112,30112,30-
22 dic 2023112,10112,70111,90112,50112,50-
21 dic 2023111,70112,50111,60112,50112,50-
20 dic 2023111,70112,60111,60111,60111,60-
19 dic 2023112,20112,20111,10111,60111,60-
18 dic 2023114,00114,00111,90112,30112,30-
15 dic 2023112,80114,40112,60114,00114,00-
14 dic 2023110,30115,00110,30112,70112,70-
13 dic 2023106,00110,10106,00110,10110,10-
12 dic 2023107,00107,00106,00106,30106,30-
11 dic 2023106,70107,50106,00106,90106,90-
08 dic 2023100,40107,20100,40106,80106,80-
07 dic 2023101,30101,3099,90100,40100,40-
06 dic 2023101,30101,90100,50101,50101,50-
05 dic 202398,80101,3098,80101,20101,20-
04 dic 202399,40100,5099,0599,1599,15-
01 dic 202399,90100,0098,6599,5599,55-
30 nov 202398,6099,6598,0099,6599,65-
29 nov 202397,7598,6597,5598,5098,50-
28 nov 202397,7098,4097,5097,7097,70-
27 nov 202395,5097,8094,5597,7597,75-
24 nov 202399,5099,5095,0595,5095,50-
23 nov 202399,4099,7098,8099,6599,65-
22 nov 2023100,80100,8099,2599,3599,35-
21 nov 2023102,50103,10100,80100,80100,80-
20 nov 2023102,70103,30102,20102,80102,80-
17 nov 2023102,60103,50102,10103,00103,00-
16 nov 2023100,30102,80100,30102,80102,80-
15 nov 2023100,10102,30100,10100,60100,60-
14 nov 202392,7597,8592,7597,8597,85-
13 nov 202394,8094,8093,8593,9593,95-
10 nov 202394,1095,2093,0095,2095,20-
09 nov 202392,7094,7592,7094,1094,1030
08 nov 202393,6094,0593,2093,8593,85-
07 nov 202394,4594,6593,5594,1094,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...