Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
83,29 -0,59 (-0,70%) Oro
2.369,90 +29,60 (+1,26%) Bitcoin EUR
56.108,59 -1.715,55 (-2,97%)
Edel SE & Co. KGaA (EDL.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 18 |
| 09 may 2024 | 4,7800 | 4,7800 | 4,7600 | 4,7600 | 4,7600 | 18 |
| 08 may 2024 | 4,7000 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | 100 |
| 07 may 2024 | 4,7200 | 4,7800 | 4,7000 | 4,7000 | 4,7000 | 1154 |
| 06 may 2024 | 4,7200 | 4,7600 | 4,7200 | 4,7600 | 4,7600 | 55 |
| 03 may 2024 | 4,8400 | 4,8400 | 4,7000 | 4,7800 | 4,7800 | 10.558 |
| 02 may 2024 | 4,7000 | 4,8200 | 4,7000 | 4,8200 | 4,8200 | 50 |
| 30 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 29 abr 2024 | 4,9200 | 4,9200 | 4,7000 | 4,7000 | 4,7000 | 615 |
| 26 abr 2024 | 4,8000 | 4,8800 | 4,8000 | 4,8000 | 4,8000 | 1440 |
| 25 abr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 86 |
| 24 abr 2024 | 4,7200 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | 3337 |
| 23 abr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 22 abr 2024 | 4,7200 | 4,8000 | 4,7200 | 4,8000 | 4,8000 | 6 |
| 19 abr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 18 abr 2024 | 4,7800 | 4,8000 | 4,7800 | 4,8000 | 4,8000 | 1051 |
| 17 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 16 abr 2024 | 4,7200 | 4,7600 | 4,7000 | 4,7200 | 4,7200 | 1201 |
| 15 abr 2024 | 4,9600 | 4,9600 | 4,7600 | 4,7600 | 4,7600 | 1150 |
| 12 abr 2024 | 4,7200 | 4,7800 | 4,7000 | 4,7600 | 4,7600 | 574 |
| 11 abr 2024 | 4,7200 | 4,7600 | 4,7200 | 4,7600 | 4,7600 | 1000 |
| 10 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 09 abr 2024 | 4,6600 | 4,8000 | 4,6400 | 4,6400 | 4,6400 | 453 |
| 08 abr 2024 | 4,7800 | 4,7800 | 4,6400 | 4,6400 | 4,6400 | 1304 |
| 05 abr 2024 | 4,6200 | 4,7000 | 4,6200 | 4,7000 | 4,7000 | 303 |
| 04 abr 2024 | 4,8000 | 4,8800 | 4,7200 | 4,7800 | 4,7800 | 736 |
| 03 abr 2024 | 5,0000 | 5,0000 | 4,7800 | 4,7800 | 4,7800 | 1378 |
| 02 abr 2024 | 5,0000 | 5,0500 | 4,9400 | 5,0000 | 5,0000 | 1187 |
| 28 mar 2024 | 5,0000 | 5,1000 | 4,9200 | 5,1000 | 5,1000 | 8165 |
| 28 mar 2024 | 0.3 Dividendo | |||||
| 27 mar 2024 | 5,2500 | 5,2500 | 5,1500 | 5,1500 | 4,8500 | 7498 |
| 26 mar 2024 | 5,1000 | 5,2500 | 5,0000 | 5,2500 | 4,9442 | 2959 |
| 25 mar 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1500 | 4,8500 | 7644 |
| 22 mar 2024 | 5,1000 | 5,2000 | 5,0000 | 5,1000 | 4,8029 | 6413 |
| 21 mar 2024 | 5,1500 | 5,1500 | 5,0000 | 5,0000 | 4,7087 | 4254 |
| 20 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 19 mar 2024 | 5,2000 | 5,2000 | 5,0500 | 5,1500 | 4,8500 | 510 |
| 18 mar 2024 | 5,2500 | 5,2500 | 5,1500 | 5,1500 | 4,8500 | 3629 |
| 15 mar 2024 | 5,0000 | 5,1000 | 4,9200 | 4,9400 | 4,6522 | 10.115 |
| 14 mar 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0500 | 4,7558 | 3000 |
| 13 mar 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 4,8029 | 5 |
| 12 mar 2024 | 5,2000 | 5,2000 | 5,0000 | 5,1000 | 4,8029 | 8280 |
| 11 mar 2024 | 5,3500 | 5,4000 | 5,0000 | 5,0000 | 4,7087 | 7541 |
| 08 mar 2024 | 5,3000 | 5,3000 | 5,0000 | 5,1000 | 4,8029 | 6032 |
| 07 mar 2024 | 5,2000 | 5,3000 | 5,2000 | 5,2500 | 4,9442 | 2882 |
| 06 mar 2024 | 5,2500 | 5,2500 | 5,1000 | 5,1500 | 4,8500 | 3322 |
| 05 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9442 | - |
| 04 mar 2024 | 5,2000 | 5,3000 | 5,2000 | 5,2500 | 4,9442 | 5175 |
| 01 mar 2024 | 5,2000 | 5,3000 | 5,2000 | 5,2000 | 4,8971 | 4491 |
| 29 feb 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 4,9442 | 446 |
| 28 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 27 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 26 feb 2024 | 5,1000 | 5,2000 | 5,0000 | 5,1000 | 4,8029 | 1867 |
| 23 feb 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 4,9442 | 596 |
| 22 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 21 feb 2024 | 5,1500 | 5,2000 | 5,1000 | 5,1000 | 4,8029 | 2019 |
| 20 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 19 feb 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 4,8029 | 150 |
| 16 feb 2024 | 5,0500 | 5,1500 | 5,0000 | 5,1500 | 4,8500 | 1929 |
| 15 feb 2024 | 5,2000 | 5,2000 | 5,0500 | 5,1000 | 4,8029 | 1200 |
| 14 feb 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 4,8029 | 150 |
| 13 feb 2024 | 5,1000 | 5,2000 | 5,0500 | 5,1000 | 4,8029 | 1240 |
| 12 feb 2024 | 5,1000 | 5,1000 | 5,0500 | 5,1000 | 4,8029 | 652 |
| 09 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8500 | - |
| 08 feb 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 4,8029 | 350 |
| 07 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8500 | 1094 |
| 06 feb 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 4,8029 | 1 |
| 05 feb 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1500 | 4,8500 | 2332 |
| 02 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 01 feb 2024 | 5,0500 | 5,1500 | 4,9400 | 4,9800 | 4,6899 | 2015 |
| 31 ene 2024 | 5,0000 | 5,1000 | 4,9600 | 4,9800 | 4,6899 | 1379 |
| 30 ene 2024 | 5,0000 | 5,0500 | 4,9400 | 4,9400 | 4,6522 | 506 |
| 29 ene 2024 | 4,9600 | 4,9600 | 4,9200 | 4,9600 | 4,6711 | 784 |
| 26 ene 2024 | 5,1000 | 5,1000 | 4,9600 | 5,0000 | 4,7087 | 2016 |
| 25 ene 2024 | 5,0500 | 5,1000 | 4,9000 | 5,1000 | 4,8029 | 562 |
| 24 ene 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0500 | 4,7558 | 940 |
| 23 ene 2024 | 4,9800 | 5,1000 | 4,9600 | 4,9600 | 4,6711 | 4473 |
| 22 ene 2024 | 5,0000 | 5,0000 | 4,9400 | 4,9400 | 4,6522 | 502 |
| 19 ene 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0500 | 4,7558 | 1554 |
| 18 ene 2024 | 4,9600 | 5,0000 | 4,9600 | 5,0000 | 4,7087 | 791 |
| 17 ene 2024 | 4,8600 | 5,0500 | 4,8600 | 5,0000 | 4,7087 | 3147 |
| 16 ene 2024 | 5,1500 | 5,1500 | 5,0000 | 5,0500 | 4,7558 | 4627 |
| 15 ene 2024 | 5,3000 | 5,3000 | 4,9800 | 5,2000 | 4,8971 | 30.031 |
| 12 ene 2024 | 4,9800 | 5,2000 | 4,9800 | 5,2000 | 4,8971 | 10.868 |
| 11 ene 2024 | 4,9800 | 5,0500 | 4,9600 | 5,0500 | 4,7558 | 713 |
| 10 ene 2024 | 4,8200 | 5,0500 | 4,8200 | 5,0500 | 4,7558 | 1626 |
| 09 ene 2024 | 5,0000 | 5,0000 | 4,7600 | 4,8000 | 4,5204 | 2709 |
| 08 ene 2024 | 4,8200 | 5,0500 | 4,8200 | 5,0500 | 4,7558 | 2408 |
| 05 ene 2024 | 4,9000 | 4,9000 | 4,8600 | 4,8600 | 4,5769 | 1 |
| 04 ene 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,6711 | - |
| 03 ene 2024 | 5,0500 | 5,0500 | 4,9200 | 4,9200 | 4,6334 | 1004 |
| 02 ene 2024 | 4,9400 | 4,9600 | 4,9400 | 4,9600 | 4,6711 | 408 |
| 29 dic 2023 | 5,0000 | 5,0500 | 4,9000 | 5,0500 | 4,7558 | 4114 |
| 28 dic 2023 | 4,9800 | 5,1000 | 4,9800 | 5,0000 | 4,7087 | 3246 |
| 27 dic 2023 | 4,8600 | 4,9200 | 4,8600 | 4,9200 | 4,6334 | 1017 |
| 22 dic 2023 | 4,8400 | 4,8400 | 4,7200 | 4,7600 | 4,4827 | 4273 |
| 21 dic 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,6146 | - |
| 20 dic 2023 | 5,0500 | 5,0500 | 4,9000 | 4,9000 | 4,6146 | 1000 |
| 19 dic 2023 | 5,1000 | 5,1000 | 4,9400 | 4,9400 | 4,6522 | 5371 |
| 18 dic 2023 | 5,0000 | 5,0500 | 4,6400 | 5,0000 | 4,7087 | 12.524 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.