Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.308,41 -2.150,86 (-3,68%)
Envela Corporation (ELA)
NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,5600 | 4,6000 | 4,4200 | 4,4600 | 4,4600 | 25.700 |
| 09 may 2024 | 4,4500 | 4,6000 | 4,4500 | 4,6000 | 4,6000 | 37.700 |
| 08 may 2024 | 4,5000 | 4,5500 | 4,4200 | 4,5100 | 4,5100 | 21.100 |
| 07 may 2024 | 4,4800 | 4,6100 | 4,4800 | 4,5400 | 4,5400 | 32.500 |
| 06 may 2024 | 4,5200 | 4,5300 | 4,3800 | 4,4900 | 4,4900 | 23.400 |
| 03 may 2024 | 4,6200 | 4,6200 | 4,4300 | 4,4700 | 4,4700 | 26.400 |
| 02 may 2024 | 4,3700 | 4,6200 | 4,2700 | 4,6200 | 4,6200 | 30.000 |
| 01 may 2024 | 4,3000 | 4,4900 | 4,2300 | 4,3800 | 4,3800 | 23.400 |
| 30 abr 2024 | 4,3200 | 4,3900 | 4,2500 | 4,2900 | 4,2900 | 16.900 |
| 29 abr 2024 | 4,4100 | 4,4800 | 4,2500 | 4,4100 | 4,4100 | 29.000 |
| 26 abr 2024 | 4,3500 | 4,4400 | 4,2600 | 4,3800 | 4,3800 | 31.400 |
| 25 abr 2024 | 4,3200 | 4,3900 | 4,2100 | 4,3200 | 4,3200 | 20.300 |
| 24 abr 2024 | 4,4600 | 4,4600 | 4,2800 | 4,4200 | 4,4200 | 39.800 |
| 23 abr 2024 | 4,2500 | 4,4300 | 4,2100 | 4,3900 | 4,3900 | 17.300 |
| 22 abr 2024 | 4,2500 | 4,3900 | 4,2400 | 4,2900 | 4,2900 | 27.500 |
| 19 abr 2024 | 4,3100 | 4,4200 | 4,2000 | 4,2800 | 4,2800 | 35.700 |
| 18 abr 2024 | 4,3400 | 4,4900 | 4,3100 | 4,3200 | 4,3200 | 39.400 |
| 17 abr 2024 | 4,4500 | 4,4500 | 4,3100 | 4,4200 | 4,4200 | 36.500 |
| 16 abr 2024 | 4,3000 | 4,4700 | 4,2300 | 4,4400 | 4,4400 | 109.100 |
| 15 abr 2024 | 4,4100 | 4,4400 | 4,3000 | 4,3000 | 4,3000 | 78.900 |
| 12 abr 2024 | 4,5000 | 4,5200 | 4,2900 | 4,3500 | 4,3500 | 86.000 |
| 11 abr 2024 | 4,5000 | 4,5600 | 4,3300 | 4,5300 | 4,5300 | 28.000 |
| 10 abr 2024 | 4,3700 | 4,5900 | 4,2900 | 4,4600 | 4,4600 | 99.100 |
| 09 abr 2024 | 4,6200 | 4,6600 | 4,4200 | 4,5100 | 4,5100 | 26.600 |
| 08 abr 2024 | 4,5600 | 4,5900 | 4,5400 | 4,5600 | 4,5600 | 25.200 |
| 05 abr 2024 | 4,5600 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 67.800 |
| 04 abr 2024 | 4,7000 | 4,7000 | 4,5000 | 4,5900 | 4,5900 | 61.700 |
| 03 abr 2024 | 4,6000 | 4,8400 | 4,6000 | 4,6600 | 4,6600 | 97.000 |
| 02 abr 2024 | 4,5500 | 4,6300 | 4,5000 | 4,6000 | 4,6000 | 34.500 |
| 01 abr 2024 | 4,6300 | 4,6400 | 4,4400 | 4,5600 | 4,5600 | 35.400 |
| 28 mar 2024 | 4,6100 | 4,6400 | 4,5700 | 4,6200 | 4,6200 | 19.700 |
| 27 mar 2024 | 4,4800 | 4,5700 | 4,4100 | 4,5500 | 4,5500 | 66.100 |
| 26 mar 2024 | 4,5200 | 4,5200 | 4,3500 | 4,4400 | 4,4400 | 73.100 |
| 25 mar 2024 | 4,3300 | 4,5600 | 4,3300 | 4,4800 | 4,4800 | 103.200 |
| 22 mar 2024 | 4,4600 | 4,5200 | 4,3100 | 4,3100 | 4,3100 | 73.800 |
| 21 mar 2024 | 4,4600 | 4,5900 | 4,3200 | 4,4000 | 4,4000 | 162.100 |
| 20 mar 2024 | 4,4100 | 4,6800 | 4,3700 | 4,6400 | 4,6400 | 23.900 |
| 19 mar 2024 | 4,2200 | 4,4400 | 4,2200 | 4,4100 | 4,4100 | 19.900 |
| 18 mar 2024 | 4,3900 | 4,6200 | 4,3900 | 4,4000 | 4,4000 | 9100 |
| 15 mar 2024 | 4,3200 | 4,4200 | 4,3200 | 4,4200 | 4,4200 | 35.700 |
| 14 mar 2024 | 4,3200 | 4,3400 | 4,3100 | 4,3200 | 4,3200 | 18.900 |
| 13 mar 2024 | 4,3300 | 4,3500 | 4,3200 | 4,3500 | 4,3500 | 30.800 |
| 12 mar 2024 | 4,3800 | 4,4100 | 4,2200 | 4,3100 | 4,3100 | 35.100 |
| 11 mar 2024 | 4,3000 | 4,4000 | 4,2600 | 4,3800 | 4,3800 | 12.600 |
| 08 mar 2024 | 4,2500 | 4,3800 | 4,2400 | 4,3200 | 4,3200 | 33.300 |
| 07 mar 2024 | 4,3100 | 4,3300 | 4,2600 | 4,3000 | 4,3000 | 37.800 |
| 06 mar 2024 | 4,3600 | 4,3600 | 4,2800 | 4,3600 | 4,3600 | 18.200 |
| 05 mar 2024 | 4,3700 | 4,3800 | 4,3100 | 4,3100 | 4,3100 | 8500 |
| 04 mar 2024 | 4,5000 | 4,5100 | 4,3500 | 4,3900 | 4,3900 | 55.500 |
| 01 mar 2024 | 4,3200 | 4,5000 | 4,3000 | 4,4300 | 4,4300 | 41.100 |
| 29 feb 2024 | 4,4200 | 4,6000 | 4,3000 | 4,3000 | 4,3000 | 15.600 |
| 28 feb 2024 | 4,3000 | 4,5000 | 4,3000 | 4,3200 | 4,3200 | 10.900 |
| 27 feb 2024 | 4,2400 | 4,5900 | 4,2400 | 4,4800 | 4,4800 | 30.900 |
| 26 feb 2024 | 4,4900 | 4,6200 | 4,4200 | 4,4300 | 4,4300 | 28.700 |
| 23 feb 2024 | 4,4600 | 4,5100 | 4,3200 | 4,5000 | 4,5000 | 29.300 |
| 22 feb 2024 | 4,4600 | 4,5100 | 4,3300 | 4,4200 | 4,4200 | 24.000 |
| 21 feb 2024 | 4,5200 | 4,5800 | 4,4400 | 4,4400 | 4,4400 | 12.600 |
| 20 feb 2024 | 4,5500 | 4,6500 | 4,3800 | 4,4700 | 4,4700 | 47.400 |
| 16 feb 2024 | 4,5400 | 4,7200 | 4,5000 | 4,5800 | 4,5800 | 19.700 |
| 15 feb 2024 | 4,3700 | 4,6200 | 4,3700 | 4,6200 | 4,6200 | 29.400 |
| 14 feb 2024 | 4,4000 | 4,5000 | 4,3600 | 4,4900 | 4,4900 | 12.200 |
| 13 feb 2024 | 4,5600 | 4,6200 | 4,3000 | 4,3000 | 4,3000 | 34.200 |
| 12 feb 2024 | 4,5300 | 4,7500 | 4,5300 | 4,6100 | 4,6100 | 24.700 |
| 09 feb 2024 | 4,4300 | 4,6200 | 4,4100 | 4,6100 | 4,6100 | 23.800 |
| 08 feb 2024 | 4,5200 | 4,5700 | 4,4200 | 4,4200 | 4,4200 | 16.500 |
| 07 feb 2024 | 4,4500 | 4,5400 | 4,4500 | 4,4500 | 4,4500 | 16.000 |
| 06 feb 2024 | 4,3800 | 4,5600 | 4,3800 | 4,4500 | 4,4500 | 21.600 |
| 05 feb 2024 | 4,4200 | 4,5600 | 4,3300 | 4,3700 | 4,3700 | 40.000 |
| 02 feb 2024 | 4,4700 | 4,5500 | 4,4000 | 4,5100 | 4,5100 | 17.400 |
| 01 feb 2024 | 4,4000 | 4,5200 | 4,3500 | 4,5200 | 4,5200 | 17.000 |
| 31 ene 2024 | 4,3500 | 4,5400 | 4,3500 | 4,3500 | 4,3500 | 18.700 |
| 30 ene 2024 | 4,3900 | 4,3900 | 4,3500 | 4,3900 | 4,3900 | 23.600 |
| 29 ene 2024 | 4,1600 | 4,4100 | 4,1600 | 4,3900 | 4,3900 | 21.500 |
| 26 ene 2024 | 4,4700 | 4,5100 | 4,2600 | 4,2600 | 4,2600 | 9000 |
| 25 ene 2024 | 4,5300 | 4,5600 | 4,4500 | 4,4900 | 4,4900 | 12.600 |
| 24 ene 2024 | 4,6600 | 4,6600 | 4,4500 | 4,4500 | 4,4500 | 17.900 |
| 23 ene 2024 | 4,5500 | 4,6100 | 4,5000 | 4,5600 | 4,5600 | 12.300 |
| 22 ene 2024 | 4,2000 | 4,5200 | 4,2000 | 4,4500 | 4,4500 | 22.700 |
| 19 ene 2024 | 4,2600 | 4,3700 | 4,2500 | 4,2600 | 4,2600 | 14.400 |
| 18 ene 2024 | 4,2900 | 4,4000 | 4,1500 | 4,2100 | 4,2100 | 34.500 |
| 17 ene 2024 | 4,2700 | 4,5800 | 4,2700 | 4,3000 | 4,3000 | 15.700 |
| 16 ene 2024 | 4,3800 | 4,5500 | 4,2700 | 4,3000 | 4,3000 | 14.800 |
| 12 ene 2024 | 4,5700 | 4,6000 | 4,4100 | 4,4400 | 4,4400 | 15.700 |
| 11 ene 2024 | 4,5700 | 4,5900 | 4,4300 | 4,4700 | 4,4700 | 15.400 |
| 10 ene 2024 | 4,6200 | 4,6600 | 4,5600 | 4,6400 | 4,6400 | 11.800 |
| 09 ene 2024 | 4,6500 | 4,7100 | 4,6100 | 4,6200 | 4,6200 | 11.200 |
| 08 ene 2024 | 4,5500 | 4,8000 | 4,5400 | 4,7000 | 4,7000 | 16.100 |
| 05 ene 2024 | 4,4900 | 4,6400 | 4,4700 | 4,6400 | 4,6400 | 46.900 |
| 04 ene 2024 | 4,3900 | 4,5700 | 4,3800 | 4,5700 | 4,5700 | 14.100 |
| 03 ene 2024 | 4,6800 | 4,6800 | 4,2900 | 4,3600 | 4,3600 | 30.900 |
| 02 ene 2024 | 4,8800 | 4,9500 | 4,7100 | 4,7100 | 4,7100 | 18.600 |
| 29 dic 2023 | 5,0400 | 5,0400 | 4,8200 | 4,8600 | 4,8600 | 22.400 |
| 28 dic 2023 | 5,1900 | 5,2300 | 5,0300 | 5,0300 | 5,0300 | 18.400 |
| 27 dic 2023 | 5,3800 | 5,4500 | 5,1700 | 5,2600 | 5,2600 | 23.900 |
| 26 dic 2023 | 5,2200 | 5,4700 | 5,2200 | 5,3800 | 5,3800 | 22.200 |
| 22 dic 2023 | 5,2000 | 5,3000 | 5,1100 | 5,3000 | 5,3000 | 20.900 |
| 21 dic 2023 | 5,2400 | 5,2900 | 5,0700 | 5,1600 | 5,1600 | 19.900 |
| 20 dic 2023 | 5,0000 | 5,2800 | 4,9500 | 5,2400 | 5,2400 | 41.400 |
| 19 dic 2023 | 4,9700 | 5,1500 | 4,8500 | 5,0900 | 5,0900 | 32.500 |
| 18 dic 2023 | 4,9900 | 4,9900 | 4,7200 | 4,8600 | 4,8600 | 34.400 |
| *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.