Mercados españoles abiertos en 2 hrs 20 min

Energiekontor AG (EKT.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
67,30+1,00 (+1,51%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202467,3067,3067,3067,3067,30-
08 may 202466,3066,3066,3066,3066,30-
07 may 202466,2066,2066,2066,2066,20-
06 may 202465,2065,2065,2065,2065,20-
03 may 202464,3064,3064,3064,3064,30-
02 may 202464,2064,2064,2064,2064,20-
30 abr 202464,2064,2064,2064,2064,20-
29 abr 202463,8064,2063,8064,2064,2030
26 abr 202463,3063,8063,3063,8063,8025
25 abr 202463,3063,3063,3063,3063,30-
24 abr 202463,3063,3063,3063,3063,30-
23 abr 202462,3062,3062,3062,3062,30-
22 abr 202461,5061,5061,5061,5061,50-
19 abr 202461,1061,1061,1061,1061,10-
18 abr 202460,9060,9060,9060,9060,90-
17 abr 202462,4062,4062,4062,4062,40-
16 abr 202462,4062,4062,4062,4062,40-
15 abr 202463,8063,8063,8063,8063,80-
12 abr 202463,8063,8063,8063,8063,80-
11 abr 202464,5064,5063,5063,5063,5030
10 abr 202465,1065,1064,5064,5064,50100
09 abr 202465,4065,4065,4065,4065,40-
08 abr 202465,8065,8065,8065,8065,80-
05 abr 202466,7066,7065,8065,8065,8015
04 abr 202466,5067,1066,5067,1067,1015
03 abr 202466,5066,5066,5066,5066,50-
02 abr 202465,0066,4065,0066,4066,40100
28 mar 202468,4068,4068,4068,4068,40-
27 mar 202472,0072,0072,0072,0072,00-
26 mar 202472,4072,4072,4072,4072,40-
25 mar 202469,3072,5069,3072,5072,501
22 mar 202468,8068,8068,8068,8068,80-
21 mar 202468,8068,8068,8068,8068,80-
20 mar 202468,2068,2068,2068,2068,20-
19 mar 202467,5067,5067,5067,5067,50-
18 mar 202467,2067,2067,2067,2067,20-
15 mar 202467,2067,2067,2067,2067,20-
14 mar 202466,7066,7066,7066,7066,70-
13 mar 202467,0067,3067,0067,3067,3022
12 mar 202467,8067,8067,8067,8067,80-
11 mar 202467,6067,6067,6067,6067,60-
08 mar 202467,6067,6067,6067,6067,60-
07 mar 202467,6067,6067,6067,6067,60-
06 mar 202466,5066,5066,5066,5066,50-
05 mar 202465,4065,4065,4065,4065,40-
04 mar 202467,4067,4066,2066,2066,2015
01 mar 202467,4067,4067,4067,4067,40-
29 feb 202465,6067,4065,6067,4067,40145
28 feb 202467,0067,0065,6065,6065,6041
27 feb 202467,6067,6067,0067,0067,0015
26 feb 202468,6068,6067,4067,6067,60250
23 feb 202468,6068,6068,6068,6068,60-
22 feb 202468,2068,2067,3067,3067,30500
21 feb 202468,5068,5068,2068,2068,20500
20 feb 202472,1072,1068,0068,0068,00100
19 feb 202473,1073,1073,1073,1073,10-
16 feb 202472,4072,4072,4072,4072,40-
15 feb 202472,9072,9072,9072,9072,90-
14 feb 202472,9072,9072,9072,9072,90-
13 feb 202473,6073,6072,9072,9072,9055
12 feb 202469,9069,9069,9069,9069,90-
09 feb 202471,9071,9071,9071,9071,90-
08 feb 202471,2071,2071,2071,2071,20-
07 feb 202471,2071,2071,2071,2071,20-
06 feb 202473,0073,0071,1071,2071,20110
05 feb 202474,6074,6074,6074,6074,60-
02 feb 202475,5075,5075,5075,5075,50-
01 feb 202475,5075,5075,5075,5075,50-
31 ene 202475,4075,4075,2075,2075,20100
30 ene 202475,5075,5075,5075,5075,50-
29 ene 202475,3075,3075,3075,3075,30-
26 ene 202474,4074,4074,4074,4074,40-
25 ene 202475,9075,9075,9075,9075,90-
24 ene 202477,7078,6077,7078,6078,6020
23 ene 202476,6076,6076,2076,2076,20150
22 ene 202476,9076,9076,2076,2076,2014
19 ene 202478,7078,7078,7078,7078,70-
18 ene 202479,3079,3079,3079,3079,30-
17 ene 202479,8079,8079,8079,8079,80-
16 ene 202481,0081,0079,8079,8079,8086
15 ene 202481,5081,5081,5081,5081,50-
12 ene 202479,7081,5079,7081,5081,5029
11 ene 202481,1081,1079,7079,7079,7060
10 ene 202479,7079,7079,7079,7079,70-
09 ene 202477,3077,3077,3077,3077,30-
08 ene 202477,3077,3077,3077,3077,30-
05 ene 202477,5077,5077,5077,5077,50-
04 ene 202477,4077,4077,4077,4077,40-
03 ene 202480,8080,8078,9078,9078,906
02 ene 202483,1083,1083,1083,1083,10-
29 dic 202382,3083,1082,3083,1083,10-
28 dic 202379,7082,5079,7082,5082,5017
27 dic 202379,1079,1079,1079,1079,10-
22 dic 202378,5078,5078,5078,5078,50-
21 dic 202377,9077,9077,7077,7077,70230
20 dic 202377,3078,0077,3078,0078,0026
19 dic 202375,9075,9075,9075,9075,90-
18 dic 202374,4075,9074,4075,9075,902
15 dic 202370,6073,7070,6073,7073,7015
14 dic 202368,8068,8068,8068,8068,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...