Mercados españoles abiertos en 3 hrs 3 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.728,10 +492,03 (+1,29%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,57 +0,24 (+0,29%) Bitcoin EUR
58.729,46 -556,63 (-0,94%)
ENCE Energia y Celulosa SA (ENCA.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:02AM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | - |
| 03 may 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | - |
| 02 may 2024 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | - |
| 30 abr 2024 | 3,3860 | 3,3860 | 3,3220 | 3,3220 | 3,3220 | - |
| 29 abr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 26 abr 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 25 abr 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 24 abr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 23 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 22 abr 2024 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | - |
| 19 abr 2024 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | - |
| 18 abr 2024 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | - |
| 17 abr 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | - |
| 16 abr 2024 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | - |
| 15 abr 2024 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | - |
| 12 abr 2024 | 3,0960 | 3,1200 | 3,0960 | 3,1200 | 3,1200 | - |
| 11 abr 2024 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | - |
| 10 abr 2024 | 3,2600 | 3,2620 | 3,2600 | 3,2620 | 3,2620 | - |
| 09 abr 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 08 abr 2024 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | - |
| 05 abr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 04 abr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 03 abr 2024 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | - |
| 02 abr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 28 mar 2024 | 3,2040 | 3,2060 | 3,1480 | 3,1720 | 3,1720 | - |
| 27 mar 2024 | 3,1700 | 3,1700 | 3,1300 | 3,1420 | 3,1420 | - |
| 26 mar 2024 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | - |
| 25 mar 2024 | 3,0640 | 3,0680 | 3,0420 | 3,0680 | 3,0680 | - |
| 22 mar 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
| 21 mar 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | - |
| 20 mar 2024 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | - |
| 19 mar 2024 | 2,8080 | 2,8080 | 2,8080 | 2,8080 | 2,8080 | - |
| 18 mar 2024 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | - |
| 15 mar 2024 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | - |
| 14 mar 2024 | 2,8400 | 2,8400 | 2,7800 | 2,7800 | 2,7800 | - |
| 13 mar 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
| 12 mar 2024 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | - |
| 11 mar 2024 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | - |
| 08 mar 2024 | 2,8580 | 2,8580 | 2,8580 | 2,8580 | 2,8580 | - |
| 07 mar 2024 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | - |
| 06 mar 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 05 mar 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | - |
| 04 mar 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | - |
| 01 mar 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | - |
| 29 feb 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 28 feb 2024 | 2,8420 | 2,8800 | 2,8420 | 2,8800 | 2,8800 | - |
| 27 feb 2024 | 2,8760 | 2,8760 | 2,7820 | 2,7980 | 2,7980 | - |
| 26 feb 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | - |
| 23 feb 2024 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | - |
| 22 feb 2024 | 2,7820 | 2,7820 | 2,7820 | 2,7820 | 2,7820 | - |
| 21 feb 2024 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | - |
| 20 feb 2024 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | - |
| 19 feb 2024 | 2,8080 | 2,8080 | 2,8080 | 2,8080 | 2,8080 | - |
| 16 feb 2024 | 2,8080 | 2,8080 | 2,7560 | 2,7700 | 2,7700 | - |
| 15 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 14 feb 2024 | 2,8080 | 2,8080 | 2,8080 | 2,8080 | 2,8080 | - |
| 13 feb 2024 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | - |
| 12 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 09 feb 2024 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | - |
| 08 feb 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 07 feb 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | - |
| 06 feb 2024 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | - |
| 05 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2000 |
| 02 feb 2024 | 2,9120 | 2,9120 | 2,9120 | 2,9120 | 2,9120 | - |
| 01 feb 2024 | 2,9000 | 2,9000 | 2,8900 | 2,8900 | 2,8900 | - |
| 31 ene 2024 | 2,9000 | 2,9180 | 2,8620 | 2,9180 | 2,9180 | - |
| 30 ene 2024 | 2,8740 | 2,8740 | 2,8480 | 2,8480 | 2,8480 | - |
| 29 ene 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | - |
| 26 ene 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 25 ene 2024 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | - |
| 24 ene 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 23 ene 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 22 ene 2024 | 2,7280 | 2,7280 | 2,7280 | 2,7280 | 2,7280 | - |
| 19 ene 2024 | 2,7340 | 2,7340 | 2,7020 | 2,7020 | 2,7020 | - |
| 18 ene 2024 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | - |
| 17 ene 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 16 ene 2024 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | - |
| 15 ene 2024 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | - |
| 12 ene 2024 | 2,7480 | 2,7480 | 2,7120 | 2,7120 | 2,7120 | - |
| 11 ene 2024 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | - |
| 10 ene 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 09 ene 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 08 ene 2024 | 2,7860 | 2,7860 | 2,7860 | 2,7860 | 2,7860 | - |
| 05 ene 2024 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | - |
| 04 ene 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | - |
| 03 ene 2024 | 2,8420 | 2,8420 | 2,7740 | 2,7740 | 2,7740 | - |
| 02 ene 2024 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | - |
| 29 dic 2023 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | - |
| 28 dic 2023 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | - |
| 27 dic 2023 | 2,8800 | 2,9300 | 2,8800 | 2,9300 | 2,9300 | 1300 |
| 22 dic 2023 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | - |
| 21 dic 2023 | 2,9060 | 2,9060 | 2,8720 | 2,8720 | 2,8720 | 2500 |
| 20 dic 2023 | 2,8800 | 2,8800 | 2,8500 | 2,8500 | 2,8500 | - |
| 19 dic 2023 | 2,8380 | 2,8440 | 2,8160 | 2,8400 | 2,8400 | - |
| 18 dic 2023 | 2,8640 | 2,8640 | 2,7860 | 2,7860 | 2,7860 | - |
| 15 dic 2023 | 2,8820 | 2,8820 | 2,8400 | 2,8400 | 2,8400 | - |
| 14 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 13 dic 2023 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | - |
| 12 dic 2023 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 11 dic 2023 | 2,9440 | 2,9440 | 2,9440 | 2,9440 | 2,9440 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.