Mercados españoles abiertos en 5 hrs

elumeo SE (ELB.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,36000,0000 (0,00%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20242,34002,36002,34002,36002,3600975
17 jun 20242,36002,36002,36002,36002,3600-
14 jun 20242,36002,36002,36002,36002,3600-
13 jun 20242,32002,36002,32002,36002,360010
12 jun 20242,38002,38002,36002,36002,36002243
11 jun 20242,36002,40002,34002,38002,38005877
10 jun 20242,32002,38002,26002,36002,36009823
07 jun 20242,38002,38002,38002,38002,3800-
06 jun 20242,38002,38002,38002,38002,3800-
05 jun 20242,38002,38002,38002,38002,3800-
04 jun 20242,32002,38002,32002,38002,38003000
03 jun 20242,36002,44002,36002,44002,44002559
31 may 20242,42002,42002,34002,34002,34001241
30 may 20242,42002,42002,42002,42002,4200-
29 may 20242,42002,42002,42002,42002,4200-
28 may 20242,48002,48002,42002,42002,420099
27 may 20242,38002,42002,36002,42002,42002630
24 may 20242,44002,44002,44002,44002,4400-
23 may 20242,44002,44002,44002,44002,4400-
22 may 20242,44002,44002,44002,44002,4400-
21 may 20242,44002,44002,44002,44002,4400-
20 may 20242,44002,44002,44002,44002,4400-
17 may 20242,44002,54002,40002,44002,44007524
16 may 20242,40002,40002,40002,40002,4000-
15 may 20242,50002,50002,36002,40002,40004950
14 may 20242,40002,54002,40002,50002,500045.229
13 may 20242,42002,42002,38002,38002,3800937
10 may 20242,30002,34002,30002,34002,3400117
09 may 20242,40002,40002,34002,34002,34002923
08 may 20242,30002,44002,22002,42002,420017.681
07 may 20242,28002,28002,26002,28002,28002511
06 may 20242,28002,28002,26002,26002,2600500
03 may 20242,28002,28002,28002,28002,28002000
02 may 20242,30002,30002,28002,28002,28004588
30 abr 20242,30002,30002,28002,28002,28001729
29 abr 20242,30002,30002,30002,30002,3000542
26 abr 20242,24002,26002,24002,26002,2600628
25 abr 20242,22002,22002,22002,22002,2200-
24 abr 20242,22002,22002,22002,22002,2200-
23 abr 20242,24002,24002,22002,22002,22001000
22 abr 20242,20002,20002,20002,20002,2000-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...