Mercados españoles abiertos en 4 hrs 37 min

Ellomay Capital Ltd. (ELLO)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,40-0,46 (-3,10%)
Al cierre: 10:32AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202414,8114,8114,3514,4014,404200
01 may 202414,5815,1314,5814,8614,867900
30 abr 202414,9015,0014,3914,7214,726900
29 abr 202414,6915,0114,4114,9914,994500
26 abr 202414,5314,6814,5314,6814,687500
25 abr 202414,2014,7714,2014,5114,513100
24 abr 202414,7814,9314,7814,8014,802400
23 abr 202415,0115,1614,9315,1615,1610.200
22 abr 202415,0015,6015,0015,2115,2116.300
19 abr 202414,9214,9214,9214,9214,92-
18 abr 202414,9214,9214,9214,9214,92-
17 abr 202415,0215,0214,9214,9214,922200
16 abr 202415,3115,7313,9514,5114,5122.100
15 abr 202416,0016,2816,0016,2816,281500
12 abr 202416,2116,2116,0016,0016,003600
11 abr 202416,3016,3016,0016,2516,251800
10 abr 202416,1916,7016,0016,3116,3110.900
09 abr 202416,4016,9616,0116,5516,559500
08 abr 202416,2217,0615,8516,2716,2723.500
05 abr 202415,7015,7015,7015,7015,70-
04 abr 202415,1815,9615,1515,7015,707800
03 abr 202415,9815,9815,9815,9815,98600
02 abr 202415,4915,4915,4915,4915,49300
01 abr 202416,1316,1316,1216,1216,12800
28 mar 202415,9516,0015,0615,7115,716300
27 mar 202416,0616,0615,1715,5415,549900
26 mar 202415,9915,9915,9915,9915,9922.300
25 mar 202416,5716,5716,3216,5016,501900
22 mar 202415,9615,9615,9615,9615,96-
21 mar 202416,4516,4715,9615,9615,962800
20 mar 202416,4516,4515,5015,8715,8713.500
19 mar 202416,0016,4215,6716,2016,2019.300
18 mar 202417,0117,3917,0117,3917,3910.200
15 mar 202416,7316,9916,7316,9916,992000
14 mar 202417,0017,0017,0017,0017,00400
13 mar 202416,5217,0016,5217,0017,001000
12 mar 202416,5417,0016,4017,0017,001600
11 mar 202416,3517,0016,3316,6516,654200
08 mar 202417,0317,1516,9516,9516,951000
07 mar 202417,2517,2516,7217,0017,008000
06 mar 202417,5117,5117,5117,5117,516700
05 mar 202417,5117,5117,5117,5117,51500
04 mar 202417,1017,5117,1017,5117,51700
01 mar 202418,4018,4017,8617,8617,867600
29 feb 202417,7017,8617,6217,6217,623600
28 feb 202418,8219,5017,6917,8617,8629.900
27 feb 202418,9820,0018,5519,0019,006500
26 feb 202417,4019,9017,4018,8518,8512.000
23 feb 202417,0717,5017,0117,3017,301400
22 feb 202417,0619,0016,9117,6217,6211.300
21 feb 202417,5117,5116,0016,3616,369100
20 feb 202416,1718,3615,6717,0017,0021.600
16 feb 202416,6516,6515,4515,7715,772000
15 feb 202415,2920,2615,2415,9815,9813.800
14 feb 202415,4615,4615,4615,4615,461700
13 feb 202415,4615,4615,4615,4615,46600
12 feb 202415,1715,4415,1715,4415,442600
09 feb 202415,2915,2915,2915,2915,29-
08 feb 202415,5615,7015,0015,2915,293300
07 feb 202415,2116,5515,0915,6815,686300
06 feb 202415,4915,5915,2415,3315,334300
05 feb 202415,1815,7015,0015,1415,144400
02 feb 202415,2915,5915,1115,4115,413800
01 feb 202415,4015,6514,8015,4915,4911.400
31 ene 202416,0016,0115,2015,6915,6914.000
30 ene 202415,7515,9215,2315,9215,923300
29 ene 202415,9016,8015,6616,4316,438700
26 ene 202416,0017,0015,7015,9115,917800
25 ene 202415,3916,4015,1916,2016,207600
24 ene 202415,5716,0014,7916,0016,003800
23 ene 202415,2115,6215,2115,5915,596500
22 ene 202415,3415,7514,9015,7515,754900
19 ene 202415,4915,4914,9014,9114,913400
18 ene 202414,9015,0614,9015,0515,053000
17 ene 202414,5415,0014,4514,9114,911700
16 ene 202414,6915,0514,6914,9014,903300
12 ene 202415,4015,5515,2015,3815,381700
11 ene 202415,4115,4114,8914,9514,956300
10 ene 202415,0215,0215,0215,0215,02-
09 ene 202415,0015,7514,9615,0215,026500
08 ene 202415,4516,3815,4516,3016,303400
05 ene 202415,6716,3015,6716,3016,30600
04 ene 202415,3016,3115,3016,0116,014700
03 ene 202414,9514,9514,9514,9514,95-
02 ene 202414,9514,9514,9514,9514,95-
29 dic 202314,6414,9914,4414,9514,953600
28 dic 202314,5114,6214,5114,6214,62700
27 dic 202315,0915,0915,0915,0915,09-
26 dic 202314,8915,1014,0015,0915,091000
22 dic 202315,1915,1915,1915,1915,19-
21 dic 202315,1915,1915,1915,1915,19-
20 dic 202315,1915,1915,1915,1915,19400
19 dic 202314,4914,4914,4914,4914,49-
18 dic 202314,4914,4914,4914,4914,49-
15 dic 202314,4914,5014,4914,4914,49700
14 dic 202314,5214,5214,4014,5014,501600
13 dic 202314,3014,7014,3014,4214,421100
12 dic 202314,0014,3913,9014,3914,391200
11 dic 202313,8813,8813,8813,8813,88-
08 dic 202313,2113,8813,2113,8813,88500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...