Mercados españoles cerrados

elumeo SE (ELB.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,28000,0000 (0,00%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20242,30002,30002,30002,28002,2800400
25 jul 20242,28002,28002,28002,28002,28001000
24 jul 20242,30002,30002,30002,30002,3000-
23 jul 20242,32002,32002,32002,32002,3200-
22 jul 20242,34002,34002,32002,32002,3200400
19 jul 20242,30002,30002,30002,30002,3000120
18 jul 20242,30002,30002,30002,30002,3000217
17 jul 20242,30002,30002,22002,30002,30005700
16 jul 20242,42002,42002,36002,36002,360023
15 jul 20242,34002,34002,34002,34002,3400-
12 jul 20242,34002,34002,34002,34002,3400-
11 jul 20242,36002,36002,36002,36002,3600-
10 jul 20242,34002,34002,34002,34002,3400-
09 jul 20242,32002,38002,32002,36002,36001589
08 jul 20242,38002,38002,38002,38002,3800-
05 jul 20242,40002,40002,38002,38002,38001000
04 jul 20242,32002,36002,32002,36002,3600590
03 jul 20242,32002,36002,30002,32002,32003575
02 jul 20242,32002,34002,32002,34002,34001740
01 jul 20242,42002,42002,38002,38002,3800200
28 jun 20242,38002,38002,36002,36002,3600200
27 jun 20242,36002,36002,36002,36002,3600-
26 jun 20242,32002,36002,32002,36002,360023
25 jun 20242,36002,36002,36002,36002,36002000
24 jun 20242,38002,38002,38002,38002,3800464
21 jun 20242,38002,44002,38002,44002,4400378
20 jun 20242,40002,44002,40002,44002,44003173
19 jun 20242,36002,36002,36002,36002,3600-
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...