Mercados españoles abiertos en 3 hrs 12 min

elumeo SE (ELB.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,0000-0,0100 (-0,33%)
Al cierre: 05:36PM CET
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20232,97003,00002,97003,00003,0000978
25 ene 20233,01003,01003,01003,01003,0100-
24 ene 20233,02003,02003,02003,02003,0200-
23 ene 20232,97003,06002,97003,04003,0400255
20 ene 20233,06003,06003,06003,06003,0600-
19 ene 20233,07003,07003,06003,06003,06001000
18 ene 20233,13003,13003,13003,13003,1300-
17 ene 20233,10003,20003,10003,18003,18004546
16 ene 20232,98003,07002,97003,07003,07001404
13 ene 20232,97003,04002,97003,04003,0400250
12 ene 20233,12003,12003,12003,12003,1200-
11 ene 20233,15003,15003,01003,09003,09001230
10 ene 20232,97003,24002,97003,24003,24001724
09 ene 20233,01003,01002,80002,84002,840011.862
06 ene 20233,08003,08003,08003,08003,0800-
05 ene 20233,08003,08003,08003,08003,0800-
04 ene 20233,08003,08003,08003,08003,0800-
03 ene 20233,08003,08003,08003,08003,0800-
02 ene 20233,08003,08003,08003,08003,0800-
30 dic 20222,85003,10002,85003,03003,03005480
29 dic 20222,93002,93002,93002,93002,9300-
28 dic 20223,00003,10002,90002,93002,93009245
27 dic 20223,03003,11003,01003,06003,06006410
23 dic 20223,12003,12003,07003,07003,07003093
22 dic 20223,16003,17003,16003,17003,170050
21 dic 20223,24003,24003,20003,20003,2000308
20 dic 20223,08003,29002,99003,24003,240015.358
19 dic 20223,16003,16003,16003,16003,1600-
16 dic 20223,14003,14003,14003,14003,1400-
15 dic 20223,23003,23003,16003,16003,1600450
14 dic 20223,16003,16003,16003,16003,1600-
13 dic 20223,18003,18003,10003,16003,16001930
12 dic 20223,22003,22003,22003,22003,2200-
09 dic 20223,28003,28003,27003,27003,27002900
08 dic 20223,18003,22003,18003,22003,2200750
07 dic 20223,24003,24003,24003,24003,2400-
06 dic 20223,22003,24003,22003,24003,2400299
05 dic 20223,27003,28003,24003,28003,28003164
02 dic 20223,30003,33003,29003,33003,3300856
01 dic 20223,29003,40003,29003,40003,40001950
30 nov 20223,15003,36003,15003,31003,310022.359
29 nov 20223,11003,16003,11003,16003,16002025
28 nov 20223,07003,07003,07003,07003,0700-
25 nov 20223,07003,07003,07003,07003,0700-
24 nov 20223,15003,15003,03003,06003,06009587
23 nov 20223,04003,04003,04003,04003,0400-
22 nov 20223,10003,10002,99003,04003,04006444
21 nov 20223,11003,15003,10003,15003,15002270
18 nov 20223,20003,20003,10003,19003,19007561
17 nov 20223,14003,23003,14003,23003,23003102
16 nov 20223,01003,05003,01003,05003,05001200
15 nov 20222,95003,10002,85003,10003,10007768
14 nov 20222,67002,89002,67002,83002,830010.184
11 nov 20222,39002,67002,39002,63002,630016.538
10 nov 20222,39002,39002,31002,31002,31001234
09 nov 20222,34002,34002,34002,34002,3400-
08 nov 20222,35002,35002,35002,35002,3500-
07 nov 20222,35002,35002,35002,35002,3500-
04 nov 20222,34002,34002,34002,34002,3400-
03 nov 20222,32002,34002,32002,34002,34002500
02 nov 20222,40002,40002,40002,40002,4000-
01 nov 20222,45002,45002,41002,41002,41001000
31 oct 20222,40002,40002,38002,38002,38002000
28 oct 20222,45002,45002,45002,45002,4500-
27 oct 20222,44002,44002,44002,44002,4400-
26 oct 20222,45002,45002,45002,45002,45002000
25 oct 20222,46002,46002,46002,46002,4600-
24 oct 20222,39002,43002,39002,43002,4300910
21 oct 20222,48002,48002,48002,48002,4800-
20 oct 20222,45002,48002,45002,48002,4800465
19 oct 20222,47002,47002,47002,47002,4700-
18 oct 20222,40002,44002,40002,44002,4400300
17 oct 20222,36002,36002,36002,36002,3600-
14 oct 20222,39002,39002,39002,39002,3900-
13 oct 20222,37002,37002,37002,37002,3700-
12 oct 20222,37002,37002,37002,37002,3700-
11 oct 20222,37002,37002,37002,37002,3700-
10 oct 20222,37002,37002,37002,37002,3700-
07 oct 20222,40002,40002,37002,37002,37001000
06 oct 20222,37002,37002,37002,37002,3700-
05 oct 20222,37002,37002,37002,37002,3700-
04 oct 20222,37002,37002,37002,37002,3700-
03 oct 20222,37002,37002,37002,37002,3700-
30 sept 20222,40002,40002,40002,40002,400020
29 sept 20222,30002,30002,30002,30002,3000-
28 sept 20222,29002,34002,27002,34002,340011.243
27 sept 20222,38002,39002,38002,39002,3900400
26 sept 20222,42002,42002,42002,42002,4200-
23 sept 20222,60002,60002,43002,43002,43006580
22 sept 20222,69002,69002,69002,69002,6900-
21 sept 20222,73002,73002,73002,73002,7300-
20 sept 20222,84002,88002,80002,80002,80003810
19 sept 20222,90002,90002,90002,90002,9000-
16 sept 20222,81002,89002,81002,89002,890045
15 sept 20222,89002,89002,87002,87002,87001000
14 sept 20222,98002,98002,98002,98002,9800-
13 sept 20222,98002,98002,98002,98002,98001636
12 sept 20222,85002,89002,85002,89002,89003418
09 sept 20222,59002,99002,59002,92002,920010.421
08 sept 20222,80002,80002,52002,55002,550024.525
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...