Mercados españoles abiertos en 1 hr 24 mins

Asturiana de Laminados, S.A. (ELZ.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1230-0,0040 (-3,15%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20240,12850,13150,12300,12300,1230233.227
22 may 20240,12450,13500,12450,12700,1270481.432
21 may 20240,12050,12650,11800,12100,1210254.627
20 may 20240,12100,12200,11550,11550,1155201.289
17 may 20240,12800,13100,11000,12000,12001.206.972
16 may 20240,13700,13800,12800,13000,1300677.394
15 may 20240,13750,14000,13700,13800,138094.110
14 may 20240,14250,14250,13750,14100,1410101.100
13 may 20240,14700,14700,13700,14150,141568.500
10 may 20240,14800,15800,14100,14300,1430300.200
09 may 20240,13400,15000,12800,14800,1480757.441
08 may 20240,14250,14250,13400,14000,1400202.600
07 may 20240,16100,16100,13350,14000,14001.754.341
06 may 20240,16300,16800,16150,16800,168082.931
03 may 20240,16300,16300,16300,16300,16301000
02 may 20240,16400,16400,16400,16400,1640636
30 abr 20240,16350,16350,16000,16000,160014.000
29 abr 20240,16900,16900,16300,16300,16302200
26 abr 20240,16200,16500,16200,16500,165011.900
25 abr 20240,16250,16300,15950,16200,162055.259
24 abr 20240,16150,16500,16000,16400,164059.750
23 abr 20240,17150,17150,16300,16400,1640263.129
22 abr 20240,17200,17850,16950,17250,172551.500
19 abr 20240,17200,17200,17200,17000,1700100
18 abr 20240,17200,17200,16850,17000,170033.520
17 abr 20240,17000,17300,16700,16800,168012.367
16 abr 20240,16900,17000,16800,17000,17009900
15 abr 20240,17000,17400,16850,16850,168530.200
12 abr 20240,17100,17700,17100,17300,173025.819
11 abr 20240,18200,18200,17000,17500,1750146.157
10 abr 20240,17900,17900,17900,17900,1790700
09 abr 20240,17850,18500,17000,17400,1740189.000
08 abr 20240,17600,17650,16700,17650,1765130.938
05 abr 20240,16900,17300,16850,16850,168560.922
04 abr 20240,16600,17400,16600,17400,174086.154
03 abr 20240,16400,16650,16400,16650,1665714
02 abr 20240,16400,16500,16400,16500,165024.364
28 mar 20240,16350,17150,16350,16700,167013.684
27 mar 20240,16700,16800,16250,16800,168070.000
26 mar 20240,16550,17000,16450,16800,168081.664
25 mar 20240,16800,17200,16500,16700,167063.985
22 mar 20240,17600,17600,16800,17200,172046.283
21 mar 20240,17450,17500,16800,17300,173062.749
20 mar 20240,17700,17900,17000,17000,170064.735
19 mar 20240,16850,17900,16850,17700,177032.651
18 mar 20240,17350,17850,16750,17200,1720126.467
15 mar 20240,17100,18850,16950,17350,1735848.167
14 mar 20240,17400,17400,16600,16600,166020.300
13 mar 20240,17100,17300,16250,17250,1725119.594
12 mar 20240,17200,17200,17000,17000,17003004
11 mar 20240,17500,17500,16500,17000,170072.500
08 mar 20240,16600,17100,16100,16800,1680111.954
07 mar 20240,16900,16900,16900,16900,1690-
06 mar 20240,17400,17800,16400,16900,1690195.080
05 mar 20240,17800,18000,16850,17000,1700113.210
04 mar 20240,17800,17900,16500,17500,1750382.801
01 mar 20240,17800,18000,16800,17200,1720236.416
29 feb 20240,18950,22000,17800,17800,17801.297.227
28 feb 20240,22000,22900,18200,18700,18701.846.366
27 feb 20240,15800,24900,15800,23200,23203.205.173
26 feb 20240,15500,15800,15500,15800,1580870
23 feb 20240,15800,15800,15800,15800,1580143
22 feb 20240,15800,15900,15300,15850,158524.875
21 feb 20240,15200,15800,15200,15800,158022.800
20 feb 20240,15100,15800,15100,15800,158031.150
19 feb 20240,15800,15800,15400,15800,158084.000
16 feb 20240,15450,15900,15450,15900,159029.900
15 feb 20240,16100,16100,15550,15550,15551560
14 feb 20240,15450,15850,15450,15450,154535.900
13 feb 20240,15600,15600,15350,15350,153527.440
12 feb 20240,16200,16200,15500,15800,158083.476
09 feb 20240,15700,16000,15700,15800,158018.475
08 feb 20240,16200,16200,16200,16200,1620-
07 feb 20240,15950,16350,15350,16200,162055.307
06 feb 20240,15700,16000,15300,15950,1595117.165
05 feb 20240,16200,16700,16000,16700,167034.200
02 feb 20240,16300,16750,16100,16500,165043.500
01 feb 20240,16600,16700,16150,16600,166069.900
31 ene 20240,16600,16950,16150,16900,169072.747
30 ene 20240,17000,17000,16500,16800,168023.953
29 ene 20240,16650,16900,16500,16500,165082.000
26 ene 20240,17200,17200,16700,17000,170078.500
25 ene 20240,17050,17600,17050,17350,1735119.372
24 ene 20240,16850,18000,16850,17700,1770190.666
23 ene 20240,17000,17000,16900,17000,17007840
22 ene 20240,17300,17300,17300,17300,1730-
19 ene 20240,17300,17300,17300,17300,17302250
18 ene 20240,17400,17500,17300,17300,173015.900
17 ene 20240,17450,17450,17450,17300,17307
16 ene 20240,17500,17500,17300,17300,173017.400
15 ene 20240,16800,17500,16800,17500,175055.141
12 ene 20240,17600,17600,17600,17600,1760-
11 ene 20240,17000,17600,16500,17600,176021.159
10 ene 20240,17200,18000,16850,17800,178073.044
09 ene 20240,17300,17300,16700,17200,172098.009
08 ene 20240,17150,17350,16700,17100,171099.500
05 ene 20240,17700,17700,17300,17600,176033.224
04 ene 20240,17300,17800,17100,17800,178045.150
03 ene 20240,17900,17900,17300,17800,178027.650
02 ene 20240,17400,18300,17050,17800,1780400.159
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...