Mercados españoles cerrados en 6 hrs 12 min

elumeo SE (ELB.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8000+0,0800 (+2,94%)
A partir del 09:40AM CEST. Mercado abierto.
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 20232,76002,80002,76002,80002,80001500
26 sept 20232,74002,74002,72002,72002,72001000
25 sept 20232,78002,82002,68002,74002,74005109
22 sept 20233,02003,02003,02003,02003,0200-
21 sept 20233,10003,10002,96003,04003,04001023
20 sept 20233,12003,12003,12003,12003,1200-
19 sept 20233,00003,10003,00003,04003,04003990
18 sept 20233,10003,10003,10003,10003,1000-
15 sept 20232,96003,10002,96003,10003,10002500
14 sept 20232,90002,96002,90002,96002,96002200
13 sept 20232,74002,90002,74002,84002,84001000
12 sept 20233,00003,00002,68002,70002,70002150
11 sept 20232,88002,92002,88002,92002,92003
08 sept 20232,94002,94002,94002,94002,9400-
07 sept 20233,04003,04003,04003,04003,0400-
06 sept 20232,96003,06002,96003,06003,06001500
05 sept 20233,08003,08003,06003,06003,0600250
04 sept 20233,00003,00002,94002,94002,9400800
01 sept 20233,00003,10002,96003,10003,10002291
31 ago 20233,00003,00002,90002,96002,96002169
30 ago 20233,04003,10002,86003,02003,02003614
29 ago 20232,84003,04002,84003,04003,04002493
28 ago 20233,00003,00002,80002,80002,80001800
25 ago 20232,90002,92002,86002,92002,92002058
24 ago 20232,84003,04002,72002,88002,88009560
23 ago 20232,82002,82002,80002,82002,82001250
22 ago 20232,70002,80002,70002,74002,74001280
21 ago 20232,56002,72002,56002,62002,620010.499
18 ago 20232,74002,74002,64002,66002,66004500
17 ago 20232,70002,94002,70002,80002,800015.603
16 ago 20232,60002,72002,52002,62002,620012.853
15 ago 20232,60002,60002,54002,56002,56003000
14 ago 20232,42002,68002,40002,68002,680019.340
11 ago 20232,40002,66002,40002,48002,480016.658
10 ago 20232,30002,56002,30002,52002,520012.910
09 ago 20232,20002,22002,20002,22002,2200800
08 ago 20232,28002,28001,98002,20002,200014.100
07 ago 2023------
04 ago 20232,40002,44002,34002,44002,44002000
03 ago 20232,40002,62002,30002,50002,50006535
02 ago 20232,66002,66002,40002,52002,52008500
01 ago 20232,70002,74002,60002,66002,66009609
31 jul 20232,62002,76002,62002,74002,74003704
28 jul 20232,62002,62002,62002,62002,6200-
27 jul 20232,66002,66002,52002,60002,60005946
26 jul 20232,52002,58002,50002,58002,58007834
25 jul 20232,58002,58002,58002,58002,5800-
24 jul 20232,58002,58002,58002,58002,58001954
21 jul 20232,70002,70002,70002,70002,7000-
20 jul 20232,68002,68002,68002,68002,6800-
19 jul 20232,70002,70002,70002,70002,7000-
18 jul 20232,62002,74002,62002,74002,74003702
17 jul 20232,56002,56002,56002,56002,5600-
14 jul 20232,56002,56002,56002,56002,5600-
13 jul 20232,60002,60002,60002,60002,6000128
12 jul 20232,60002,60002,56002,56002,5600726
11 jul 20232,60002,60002,56002,56002,560057
10 jul 20232,60002,60002,52002,56002,56001800
07 jul 20232,68002,68002,50002,58002,58008978
06 jul 20232,68002,68002,58002,58002,58001924
05 jul 20232,60002,60002,60002,60002,6000-
04 jul 20232,60002,60002,60002,60002,6000-
03 jul 20232,64002,64002,60002,60002,6000500
30 jun 20232,50002,60002,50002,60002,60008000
29 jun 20232,50002,50002,46002,46002,46006999
28 jun 20232,48002,48002,48002,48002,4800200
27 jun 20232,48002,64002,48002,64002,64001155
26 jun 20232,50002,50002,50002,50002,5000-
23 jun 20232,52002,54002,52002,54002,54004400
22 jun 20232,50002,56002,50002,56002,5600550
21 jun 20232,66002,66002,66002,66002,6600-
20 jun 20232,68002,68002,66002,66002,66001415
19 jun 20232,46002,68002,46002,62002,62006003
16 jun 20232,54002,56002,54002,56002,56002000
15 jun 20232,42002,48002,42002,48002,4800455
14 jun 20232,58002,58002,50002,50002,50001894
13 jun 20232,64002,64002,64002,64002,6400-
12 jun 2023------
09 jun 20232,68002,68002,64002,64002,64004000
08 jun 20232,70002,70002,64002,64002,6400621
07 jun 20232,64002,64002,64002,64002,6400-
06 jun 20232,68002,68002,68002,68002,6800-
05 jun 20232,60002,86002,60002,70002,700013.028
02 jun 20232,40002,52002,40002,52002,520012.000
01 jun 2023------
31 may 20232,40002,40002,32002,32002,3200916
30 may 20232,32002,32002,32002,32002,3200-
29 may 20232,22002,34002,22002,30002,30004500
26 may 20232,26002,28002,16002,28002,28007472
25 may 20232,32002,32002,32002,32002,3200-
24 may 20232,36002,36002,32002,32002,3200840
23 may 2023------
22 may 20232,40002,40002,38002,38002,3800643
19 may 20232,50002,50002,46002,46002,46006000
18 may 20232,50002,50002,46002,46002,46001032
17 may 20232,38002,44002,38002,44002,44002000
16 may 20232,50002,50002,50002,50002,5000-
15 may 20232,44002,50002,44002,50002,50002000
12 may 20232,50002,50002,50002,50002,5000-
11 may 20232,78002,78002,46002,50002,50006375
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...