Mercados españoles cerrados

Encavis AG (ECV.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,96+0,03 (+0,18%)
A partir del 05:55PM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202416,9316,9816,9316,9616,961000
08 may 202416,9116,9316,7016,9316,931000
07 may 202416,9116,9216,9016,9116,91-
06 may 202416,9216,9216,9116,9116,91-
03 may 202416,9116,9216,9116,9216,92-
02 may 202416,9116,9116,9016,9116,9140
30 abr 202416,9116,9216,9016,9216,92-
29 abr 202416,9316,9416,8916,9016,90-
26 abr 202416,9116,9616,9116,9116,91-
25 abr 202416,9116,9416,9016,9216,92-
24 abr 202416,8916,9516,8916,9416,94-
23 abr 202416,8916,9016,8816,8816,88-
22 abr 202416,8816,9116,8816,9116,91-
19 abr 202416,8716,8916,8716,8716,87-
18 abr 202416,8716,8916,8716,8816,88-
17 abr 202416,8716,8916,8716,8816,88130
16 abr 202416,8716,9216,8716,8916,89-
15 abr 202416,9416,9616,8616,8616,86-
12 abr 202416,9216,9616,8416,9416,941499
11 abr 202416,8816,9216,8716,9216,92-
10 abr 202416,8616,9016,8616,8716,87-
09 abr 202416,8616,8716,8516,8716,87-
08 abr 202416,8516,8816,8516,8516,85-
05 abr 202416,8616,8616,8516,8516,85-
04 abr 202416,8516,9116,8516,8616,86-
03 abr 202416,8416,8716,8416,8616,86-
02 abr 202416,8616,8716,8516,8616,86-
28 mar 202416,8416,8716,7016,8616,861050
27 mar 202416,8616,8616,8416,8416,84-
26 mar 202416,8016,8616,8016,8516,85110
25 mar 202416,8716,9016,8716,8716,87-
22 mar 202416,8416,9016,8016,8916,89100
21 mar 202416,8816,8916,8316,8416,84-
20 mar 202416,8616,9016,8616,8916,89-
19 mar 202416,8516,9116,8516,8816,88-
18 mar 202416,8116,9016,8116,8316,83-
15 mar 202416,8216,8516,7916,8116,81200
14 mar 202413,4517,0113,4516,8116,811335
13 mar 202413,3113,6313,0813,4513,45601
12 mar 202413,9613,9613,3713,3713,37-
11 mar 202414,0314,0813,8513,8813,88610
08 mar 202413,8514,2013,8514,0114,01-
07 mar 202413,1213,8813,1213,7713,77-
06 mar 202411,2913,3511,2913,3413,34450
05 mar 202410,9411,4010,9411,2711,27-
04 mar 202411,0711,1210,9310,9810,98-
01 mar 202411,0611,2210,8411,1711,171288
29 feb 202410,8411,3210,8411,0511,05-
28 feb 202411,2711,2710,7411,1011,10111
27 feb 202411,1911,3311,1011,2811,28-
26 feb 202411,3111,3111,0011,1711,17400
23 feb 202411,6511,6511,1711,3111,31104
22 feb 202411,8511,9011,6111,7011,70750
21 feb 202411,9411,9811,8011,8111,81-
20 feb 202412,0512,1011,8611,9511,95-
19 feb 202412,0512,1811,9212,0612,06160
16 feb 202412,1912,2712,0312,0312,03-
15 feb 202412,1512,2612,0912,1812,18-
14 feb 202412,1012,1712,0112,0912,09-
13 feb 202412,5712,5912,0512,0512,05-
12 feb 202412,2712,6512,2712,5712,57-
09 feb 202412,3612,3912,2212,3812,38-
08 feb 202412,5412,8012,3512,3612,36-
07 feb 202412,6812,6812,5312,5412,54-
06 feb 202412,6412,6412,3612,5612,5690
05 feb 202413,2513,2512,5612,6112,614000
02 feb 202412,9413,2312,8612,8812,88-
01 feb 202412,9013,0612,8512,9312,93-
31 ene 202412,6812,9612,6312,9012,905
30 ene 202412,9012,9612,6612,6612,66-
29 ene 202412,7512,9712,7212,9712,97-
26 ene 202412,5312,8512,5312,7712,77-
25 ene 202412,6512,6812,5112,5612,56-
24 ene 202412,6912,9012,6512,6512,65-
23 ene 202412,6512,8412,6212,6712,67-
22 ene 202413,0913,2812,9913,2713,27-
19 ene 202413,0513,1512,9813,0613,06-
18 ene 202413,0713,1412,9013,0513,05-
17 ene 202413,6913,6912,8113,0513,05-
16 ene 202414,1514,1513,6513,7413,7450
15 ene 202414,4014,4014,1414,2014,20-
12 ene 202414,4414,4714,3114,4114,41-
11 ene 202414,5614,7914,3914,4414,44-
10 ene 202414,6414,6414,4314,5114,51-
09 ene 202414,3514,5514,3514,5514,55-
08 ene 202414,3014,4413,8414,3614,36-
05 ene 202414,1514,3514,0414,2914,29-
04 ene 202414,2014,4013,9414,1614,16-
03 ene 202414,7214,7214,1914,1914,19-
02 ene 202415,6015,6014,7214,7814,78-
29 dic 202315,3515,5115,3515,5115,51-
28 dic 202315,3515,4315,2915,3415,34-
27 dic 202315,1115,4115,1115,3515,35-
22 dic 202315,1515,2015,0015,1915,19-
21 dic 202314,9815,2814,9815,1515,15-
20 dic 202314,6515,0914,6515,0215,02315
19 dic 202314,4414,8414,4414,6914,69-
18 dic 202314,7214,9014,4414,4414,44-
15 dic 202314,2814,9114,2814,7314,73-
14 dic 202313,8214,5913,8214,2614,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...