Mercados españoles cerrados

Elisa Oyj (EIA.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,90+0,28 (+0,67%)
Al cierre: 08:15AM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202441,9041,9041,9041,9041,90-
30 may 202441,6241,6241,6241,6241,62-
29 may 202441,3041,3041,3041,3041,30-
28 may 202441,7041,7041,7041,7041,70-
27 may 202441,6241,6241,6241,6241,62-
24 may 202441,6241,6241,6241,6241,62-
23 may 202442,1442,1442,1442,1442,14-
22 may 202442,0042,0042,0042,0042,00-
21 may 202442,2842,2842,2842,2842,28-
20 may 202442,6042,6042,6042,6042,60-
17 may 202442,6042,6042,6042,6042,60-
16 may 202442,0442,0442,0442,0442,04-
15 may 202442,0442,0442,0442,0442,04-
14 may 202441,9641,9641,9641,9641,96-
13 may 202442,1842,1842,1842,1842,18-
10 may 202442,1842,1842,1842,1842,18-
09 may 202441,9041,9041,9041,9041,90-
08 may 202441,9041,9041,9041,9041,90-
07 may 202442,4642,4642,4642,4642,46-
06 may 202442,4642,4642,4642,4642,46-
03 may 202442,2442,2442,2442,2442,24-
02 may 202442,3242,3242,3242,3242,32-
30 abr 202442,8242,8242,8242,8242,82-
29 abr 202443,1443,1443,1443,1443,14-
26 abr 202442,9642,9642,9642,9642,96-
25 abr 202442,9642,9642,9642,9642,96-
24 abr 202443,3443,3443,3443,3443,34-
23 abr 202443,2443,2443,2443,2443,24-
22 abr 202442,7642,7642,7642,7642,76-
19 abr 202440,6440,6440,6440,6440,64-
18 abr 202440,4840,4840,4840,4840,48-
17 abr 202440,3640,3640,3640,3640,36-
16 abr 202440,7240,7240,7240,7240,72-
15 abr 202441,2841,2841,2841,2841,28-
15 abr 20241.13 Dividendo
12 abr 202442,7442,7442,7442,7441,61-
11 abr 202442,8242,8242,8242,8241,69-
10 abr 202442,4042,4042,4042,4041,28-
09 abr 202441,8641,8641,8641,8640,75-
08 abr 202443,0443,0443,0443,0441,90-
05 abr 202441,9041,9041,9041,9040,79-
04 abr 202442,0842,0842,0842,0840,97-
03 abr 202441,4041,4041,4041,4040,31-
02 abr 202441,4041,4041,4041,4040,31-
28 mar 202441,6441,6441,6441,6440,54-
27 mar 202442,4942,4942,4942,4941,37-
26 mar 202442,7542,7542,7542,7541,62-
25 mar 202442,5342,5342,5342,5341,41-
22 mar 202442,2442,2442,2442,2441,12-
21 mar 202443,0443,0443,0443,0441,90-
20 mar 202442,0942,0942,0942,0940,98-
19 mar 202442,0642,0642,0642,0640,95-
18 mar 202442,0642,0642,0642,0640,95-
15 mar 202442,0442,0442,0442,0440,93-
14 mar 202442,5742,5742,5742,5741,44-
13 mar 202442,6342,6342,6342,6341,50-
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 202442,4242,4242,4242,4241,30-
06 mar 202442,4742,4742,4742,4741,35-
05 mar 202442,3842,3842,3842,3841,26-
04 mar 202442,0742,0742,0742,0740,96-
01 mar 202441,9141,9141,9141,9140,80-
29 feb 202441,9141,9141,9141,9140,80-
28 feb 202442,2342,2342,2342,2341,11-
27 feb 202442,3942,3942,3942,3941,27-
26 feb 202442,7342,7342,7342,7341,60-
23 feb 202442,7342,7342,7342,7341,60-
22 feb 202442,9542,9542,9542,9541,81-
21 feb 202442,7442,7442,7442,7441,61-
20 feb 202442,6642,6642,6642,6641,53-
19 feb 202442,1242,1242,1242,1241,01-
16 feb 202441,6941,6941,6941,6940,59-
15 feb 202441,4241,4241,4241,4240,32-
14 feb 202441,4241,4241,4241,4240,32-
13 feb 202441,7641,7641,7641,7640,66-
12 feb 202440,9740,9740,9740,9739,89-
09 feb 202441,5041,5041,5041,5040,40-
08 feb 202441,7041,7041,7041,7040,60-
07 feb 202441,7141,7141,7141,7140,61-
06 feb 202441,5441,5441,5441,5440,44-
05 feb 202442,3342,3342,3342,3341,21-
02 feb 202443,2043,2043,2043,2042,06-
01 feb 202442,1042,1042,1042,1040,99-
31 ene 202442,3942,3942,3942,3941,27-
30 ene 202442,9242,9242,9242,9241,79-
29 ene 202444,1744,1744,1744,1743,00-
26 ene 202443,5943,5943,5943,5942,44-
25 ene 202443,5943,5943,5943,5942,44-
24 ene 202443,8643,8643,8643,8642,70-
23 ene 202443,8643,8643,8643,8642,70-
22 ene 202443,8643,8643,8643,8642,70-
19 ene 202443,7943,7943,7943,7942,63-
18 ene 202443,6543,6543,6543,6542,50-
17 ene 202443,4643,4643,4643,4642,31-
16 ene 202443,4643,4643,4643,4642,31-
15 ene 202442,9742,9742,9742,9741,83-
12 ene 202442,9742,9742,9742,9741,83-
11 ene 202442,7542,7542,7542,7541,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...