Mercados españoles cerrados

elumeo SE (ELB.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,22000,0000 (0,00%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20242,22002,22002,22002,22002,2200-
18 abr 20242,28002,30002,22002,22002,22004100
17 abr 20242,18002,18002,18002,18002,1800-
16 abr 20242,28002,28002,20002,22002,2200250
15 abr 20242,30002,30002,30002,30002,3000-
12 abr 20242,36002,36002,36002,36002,3600-
11 abr 20242,30002,30002,30002,30002,300075
10 abr 20242,38002,38002,38002,38002,3800-
09 abr 20242,38002,38002,38002,38002,3800-
08 abr 20242,30002,38002,30002,38002,3800775
05 abr 20242,30002,30002,30002,30002,3000-
04 abr 20242,30002,30002,30002,30002,3000-
03 abr 20242,30002,30002,28002,28002,28001000
02 abr 20242,28002,28002,28002,28002,2800-
28 mar 20242,34002,34002,34002,34002,3400-
27 mar 20242,32002,36002,32002,36002,36002000
26 mar 20242,38002,38002,38002,38002,3800-
25 mar 20242,38002,38002,32002,32002,32001000
22 mar 20242,30002,34002,22002,28002,28004699
21 mar 20242,36002,42002,36002,42002,42001000
20 mar 20242,40002,40002,36002,36002,36003007
19 mar 20242,46002,46002,46002,46002,4600-
18 mar 20242,40002,46002,40002,46002,46003093
15 mar 20242,44002,44002,44002,44002,4400-
14 mar 20242,46002,46002,46002,46002,4600-
13 mar 20242,36002,44002,36002,44002,44002769
12 mar 20242,44002,44002,44002,44002,4400-
11 mar 20242,44002,44002,44002,44002,4400-
08 mar 20242,44002,44002,44002,44002,4400-
07 mar 20242,44002,44002,44002,44002,4400-
06 mar 20242,42002,46002,42002,46002,46001985
05 mar 20242,52002,52002,52002,52002,5200-
04 mar 20242,52002,52002,52002,52002,5200-
01 mar 20242,54002,54002,52002,52002,52003670
29 feb 20242,60002,60002,60002,60002,6000-
28 feb 20242,62002,62002,62002,62002,6200-
27 feb 20242,62002,62002,60002,60002,60003708
26 feb 20242,62002,70002,62002,70002,700025
23 feb 20242,62002,70002,62002,70002,7000234
22 feb 20242,70002,70002,70002,70002,7000-
21 feb 20242,68002,68002,68002,68002,6800-
20 feb 20242,70002,70002,70002,70002,7000-
19 feb 20242,70002,72002,70002,70002,70002442
16 feb 20242,74002,74002,74002,74002,7400-
15 feb 20242,80002,80002,70002,74002,74003945
14 feb 20242,84002,88002,84002,86002,86003704
13 feb 20242,74002,78002,72002,78002,78004000
12 feb 20242,74002,82002,74002,82002,82003229
09 feb 20242,70002,70002,70002,70002,7000-
08 feb 20242,74002,74002,70002,70002,70001195
07 feb 20242,70002,70002,70002,70002,7000-
06 feb 20242,66002,72002,66002,72002,720020
05 feb 20242,76002,76002,70002,70002,70003909
02 feb 20242,52002,70002,44002,66002,660012.831
01 feb 20242,52002,60002,50002,60002,60003697
31 ene 20242,56002,60002,56002,60002,60003427
30 ene 20242,52002,52002,50002,50002,50002454
29 ene 20242,62002,62002,60002,60002,60001881
26 ene 20242,62002,62002,62002,62002,6200-
25 ene 20242,58002,62002,58002,62002,62001
24 ene 20242,58002,62002,56002,62002,62002000
23 ene 20242,62002,62002,62002,62002,6200-
22 ene 20242,56002,62002,54002,62002,62002250
19 ene 20242,70002,70002,62002,62002,6200807
18 ene 20242,70002,70002,70002,70002,70001
17 ene 20242,60002,60002,60002,60002,6000-
16 ene 20242,42002,70002,42002,70002,700011.774
15 ene 20242,70002,70002,66002,66002,6600369
12 ene 20242,68002,68002,68002,68002,6800-
11 ene 20242,72002,72002,68002,68002,6800135
10 ene 20242,68002,68002,68002,68002,6800-
09 ene 20242,68002,68002,68002,68002,6800-
08 ene 20242,64002,64002,64002,64002,6400-
05 ene 20242,56002,64002,56002,64002,64001280
04 ene 20242,64002,64002,64002,64002,6400-
03 ene 20242,64002,64002,64002,64002,6400-
02 ene 20242,62002,72002,60002,70002,70003020
29 dic 20232,76002,76002,70002,70002,70002361
28 dic 20232,88002,88002,66002,66002,66004045
27 dic 20232,92002,98002,92002,98002,9800363
22 dic 20232,98003,04002,98003,04003,0400150
21 dic 20233,00003,04002,86002,94002,940016.225
20 dic 20233,00003,00003,00003,00003,00001367
19 dic 20232,94002,94002,94002,94002,9400-
18 dic 20232,84003,00002,84003,00003,00002363
15 dic 20232,78002,78002,78002,78002,7800-
14 dic 20232,86002,86002,74002,80002,80001685
13 dic 20232,80002,80002,80002,80002,8000-
12 dic 20232,80002,80002,80002,80002,8000-
11 dic 20232,80002,80002,78002,78002,7800225
08 dic 20232,78002,88002,78002,88002,88008072
07 dic 20232,78002,78002,76002,76002,7600183
06 dic 20232,80002,80002,80002,80002,8000-
05 dic 20232,80002,80002,80002,80002,8000-
04 dic 20232,80002,80002,80002,80002,8000-
01 dic 20232,70002,80002,70002,80002,800010.438
30 nov 20232,56002,64002,56002,64002,64002647
29 nov 20232,54002,54002,54002,54002,5400-
28 nov 20232,58002,58002,52002,52002,5200340
27 nov 20232,52002,52002,52002,52002,5200-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...