Mercados españoles abiertos en 38 mins

Elisa Oyj (EIA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,66+0,06 (+0,14%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202442,6642,6642,6642,6642,6610
27 jun 202442,6042,6042,6042,6042,60-
26 jun 202443,0243,0243,0243,0243,02-
25 jun 202442,6842,6842,6842,6842,68-
24 jun 202442,5442,5442,5442,5442,54-
21 jun 202442,9242,9242,9242,9242,92-
20 jun 202442,8442,9442,8442,9442,9410
19 jun 202443,3243,3243,3243,3243,32-
18 jun 202443,1043,1043,1043,1043,10-
17 jun 202442,6642,6642,6642,6642,66150
14 jun 202442,7042,7042,7042,7042,70-
13 jun 202442,9242,9242,9242,9242,92-
12 jun 202442,7442,7442,7442,7442,74-
11 jun 202443,5243,5242,9442,9442,942
10 jun 202443,3843,3843,3843,3843,38-
07 jun 202443,5443,5843,5443,5843,58500
06 jun 202443,7643,7643,7643,7643,76-
05 jun 202443,5843,5843,5843,5843,58-
04 jun 202443,2243,4043,2243,4043,4080
03 jun 202443,1043,1043,1043,1043,10-
31 may 202441,9042,0041,9042,0042,00280
30 may 202441,2241,2241,2241,2241,22-
29 may 202441,1841,1841,1841,1841,18-
28 may 202441,7241,7241,7241,7241,72-
27 may 202441,6641,6641,6641,6641,6650
24 may 202441,5041,5041,5041,5041,50-
23 may 202442,1442,1442,1442,1442,14-
22 may 202441,8841,8841,8841,8841,88-
21 may 202442,1642,1641,9041,9041,9023
20 may 202442,5242,5242,5242,5242,52-
17 may 202442,6042,6042,6042,6042,60-
16 may 202441,9441,9441,9441,9441,94-
15 may 202442,0642,0642,0642,0642,06-
14 may 202441,8441,8441,8441,8441,84-
13 may 202442,1642,1641,9641,9641,961
10 may 202442,1842,1842,1842,1842,18-
09 may 202441,8841,8841,8841,8841,88-
08 may 202441,8042,1041,8042,0842,0822
07 may 202442,3442,3442,3442,3442,34-
06 may 202442,4642,4642,3242,3242,328
03 may 202442,1242,1242,1242,1242,12-
02 may 202442,1842,1842,1842,1842,18-
30 abr 202442,7042,7042,7042,7042,70-
29 abr 202443,1443,1442,8642,8642,8612
26 abr 202442,9442,9442,9442,9442,94-
25 abr 202442,8642,8642,6042,6042,602
24 abr 202443,3443,3443,3443,3443,34-
23 abr 202443,2443,2443,2443,2443,24-
22 abr 202442,7842,7842,7842,7842,78-
19 abr 202440,5040,5040,5040,5040,50-
18 abr 202440,4840,4840,4840,4840,48-
17 abr 202440,3240,3240,3240,3240,32-
16 abr 202440,6640,6640,6640,6640,66-
15 abr 202441,1841,1841,1841,1841,18-
15 abr 20241.13 Dividendo
12 abr 202442,6442,6442,6442,6441,51-
11 abr 202442,8242,8242,4242,4241,30100
10 abr 202442,4043,4042,4043,4042,25286
09 abr 202441,7442,1441,7442,1441,022
08 abr 202443,0243,0243,0243,0241,88-
05 abr 202441,8641,8641,8641,8640,75-
04 abr 202442,0842,0842,0842,0840,96-
03 abr 202441,3441,3441,3441,3440,24-
02 abr 202441,2841,2841,2841,2840,19-
28 mar 202441,5541,5541,5541,5540,45-
27 mar 202442,3542,3542,2042,2041,08400
26 mar 202442,7642,7642,7642,7641,63-
25 mar 202442,5342,5342,5342,5341,40-
22 mar 202442,1542,1542,1542,1541,03-
21 mar 202443,0243,0243,0243,0241,88-
20 mar 202442,0942,4942,0942,4941,3614
19 mar 202442,1042,1042,1042,1040,98-
18 mar 202442,1042,1042,1042,1040,98-
15 mar 202441,9541,9541,9541,9540,84-
14 mar 202442,4742,4742,4742,4741,34-
13 mar 202442,5542,5542,5542,5541,42-
12 mar 202442,9442,9442,9442,9441,80-
11 mar 202442,8042,8042,8042,8041,67-
08 mar 202442,6142,6142,6142,6141,48-
07 mar 202442,2642,2642,2642,2641,14-
06 mar 202442,4742,6242,4742,6241,4953
05 mar 202442,2542,2542,2542,2541,13-
04 mar 202442,0742,0742,0742,0740,96-
01 mar 202441,8241,8241,8241,8240,71-
29 feb 202441,8141,8141,8141,8140,70-
28 feb 202442,1142,1142,1142,1140,99-
27 feb 202442,2942,2942,2942,2941,17-
26 feb 202442,6742,6742,5642,5641,43138
23 feb 202442,6242,7742,6242,7741,642
22 feb 202442,9542,9542,9542,9541,81-
21 feb 202442,7442,7442,7442,7441,61-
20 feb 202442,6442,6442,6442,6441,51-
19 feb 202442,1242,1242,1242,1241,00-
16 feb 202441,6941,6941,6941,6940,59-
15 feb 202441,3441,3441,3441,3440,24-
14 feb 202441,2841,2841,2841,2840,19-
13 feb 202441,5741,5741,5741,5740,47-
12 feb 202440,8940,8940,8940,8939,81-
09 feb 202441,3841,3841,3841,3840,28-
08 feb 202441,6041,6041,6041,6040,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...