Mercados españoles abiertos en 58 mins

EL.En. S.p.A. (ELN.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,26+0,03 (+0,33%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 20249,209,349,209,269,2631.225
26 jun 20249,439,479,239,239,2374.676
25 jun 20249,409,469,329,399,3988.829
24 jun 20249,299,569,299,529,5285.476
21 jun 20249,529,529,319,329,32124.421
20 jun 20249,329,529,329,489,4856.871
19 jun 20249,609,609,289,289,2868.619
18 jun 20249,439,579,369,479,4766.235
17 jun 20249,379,579,319,399,39209.649
14 jun 20249,519,669,389,449,44207.130
13 jun 20249,649,739,539,539,5382.724
12 jun 20249,509,739,389,649,64111.055
11 jun 20249,759,799,469,519,51131.274
10 jun 20249,989,989,769,779,7793.660
07 jun 20249,9610,049,819,909,90123.512
06 jun 20249,919,959,839,909,9099.096
05 jun 20249,929,959,849,899,89108.422
04 jun 20249,9510,039,619,899,89271.540
03 jun 202410,1510,159,989,989,98125.812
31 may 20249,9010,079,8810,0610,06215.996
30 may 20249,9010,199,8810,0910,09158.181
29 may 202410,3610,379,899,999,99359.063
28 may 202410,4110,5110,2510,3110,31198.687
27 may 202410,0010,359,9610,3510,35182.486
24 may 20249,8210,019,779,909,90174.736
23 may 20249,9010,069,8910,0010,00194.116
22 may 20249,5310,069,5310,0010,00355.458
21 may 20249,749,769,369,639,63368.738
20 may 20249,899,939,529,739,73359.805
20 may 20240.2 Dividendo
17 may 202410,1610,269,6810,029,82714.751
16 may 202410,5310,699,5210,019,811.404.520
15 may 202411,5011,6711,4011,6711,4455.049
14 may 202411,3011,4711,3011,3611,1356.683
13 may 202411,5611,5711,3011,4911,2652.614
10 may 202411,6811,6811,3111,5211,2971.905
09 may 202411,4111,5611,3011,4511,22100.394
08 may 202411,7511,8211,5911,6211,3962.012
07 may 202411,7611,9211,7111,7311,5065.283
06 may 202411,7911,8811,6511,7611,5351.003
03 may 202411,8011,9411,7811,7911,5541.781
02 may 202411,9512,1211,6711,7111,4856.705
30 abr 202412,1912,3211,8111,8311,59177.064
29 abr 202411,6512,2511,6112,2311,99175.380
26 abr 202411,6611,7011,4611,6411,4159.627
25 abr 202411,4611,5511,3611,5011,2753.289
24 abr 202411,4711,5111,2211,4011,17107.689
23 abr 202411,3411,4711,3411,4511,2283.078
22 abr 202411,6111,7111,4011,4011,1768.573
19 abr 202411,7011,8411,5511,6111,3898.020
18 abr 202411,7711,9211,7111,7611,5368.978
17 abr 202412,0012,0811,8411,8411,6091.284
16 abr 202412,0012,0011,6811,9711,73292.849
15 abr 202411,6812,2011,5712,0911,85255.298
12 abr 202411,4911,7411,4911,7011,47175.373
11 abr 202411,4611,5611,3111,4911,26160.867
10 abr 202411,5011,6211,1411,2811,05121.761
09 abr 202411,5111,5111,3711,3711,14102.695
08 abr 202411,3811,6811,3811,5111,2898.671
05 abr 202411,8011,8511,5011,5211,29177.984
04 abr 202411,9812,0511,7411,9111,67171.604
03 abr 202411,7911,9611,7411,9211,68186.616
02 abr 202411,7011,7911,5011,7211,49242.498
28 mar 202411,0011,7610,8611,7411,51767.100
27 mar 202410,1810,6510,1810,6010,39154.099
26 mar 202410,1010,2610,0510,2610,06118.663
25 mar 202410,6310,6310,1810,189,9892.313
22 mar 202410,4410,6810,2210,3110,10159.826
21 mar 202410,5510,6710,2810,6110,40196.169
20 mar 202410,6810,6810,3510,4810,27268.307
19 mar 202410,2010,6510,1010,6210,41377.890
18 mar 20249,9010,219,5610,2110,01468.069
15 mar 20248,489,818,489,779,57989.762
14 mar 20248,408,488,248,288,12104.293
13 mar 20248,388,448,358,388,2180.871
12 mar 20248,318,458,308,418,2484.428
11 mar 20248,638,638,298,318,15104.792
08 mar 20248,528,628,528,558,3761.405
07 mar 20248,508,668,508,578,4075.551
06 mar 20248,608,628,538,568,3967.783
05 mar 20248,678,788,568,568,3971.431
04 mar 20248,748,808,678,678,50100.304
01 mar 20248,638,718,358,678,50156.428
29 feb 20248,658,748,488,488,32265.214
28 feb 20248,908,908,618,628,45153.419
27 feb 20249,009,008,818,868,6879.308
26 feb 20249,109,108,898,998,82105.912
23 feb 20249,069,118,989,108,9178.366
22 feb 20249,109,239,079,098,9042.207
21 feb 20249,299,299,019,068,8791.453
20 feb 20249,209,309,149,289,10109.465
19 feb 20249,049,248,919,249,06105.959
16 feb 20249,119,168,989,078,89108.674
15 feb 20249,179,249,079,148,9677.339
14 feb 20249,109,199,049,148,9529.492
13 feb 20249,139,169,019,098,9053.793
12 feb 20249,079,309,039,138,9553.366
09 feb 20249,109,238,989,068,8861.009
08 feb 20248,949,308,949,108,9188.418
07 feb 20248,839,068,838,948,7740.274
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...