Mercados españoles cerrados
S&P 500
5.065,74 -4,81 (-0,09%) Nasdaq
15.687,26 -9,38 (-0,06%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0694 -0,0010 (-0,10%) Petróleo Brent
88,06 -0,36 (-0,41%) Bitcoin EUR
60.506,66 -1.852,07 (-2,97%)
Ecoener, S.A. (ENER.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:57PM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 3,7100 | 3,9500 | 3,7100 | 3,8000 | 3,8000 | 18.654 |
| 23 abr 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8800 | 3,8800 | 11.068 |
| 22 abr 2024 | 3,9000 | 3,9100 | 3,8500 | 3,8800 | 3,8800 | 1639 |
| 19 abr 2024 | 3,8300 | 3,9000 | 3,8300 | 3,9000 | 3,9000 | 3599 |
| 18 abr 2024 | 3,8000 | 3,8800 | 3,8000 | 3,8500 | 3,8500 | 1228 |
| 17 abr 2024 | 3,7700 | 3,7800 | 3,7700 | 3,7800 | 3,7800 | 4730 |
| 16 abr 2024 | 3,7800 | 3,7800 | 3,7100 | 3,7800 | 3,7800 | 4025 |
| 15 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 5145 |
| 12 abr 2024 | 3,8300 | 3,9900 | 3,8100 | 3,8800 | 3,8800 | 8733 |
| 11 abr 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | 965 |
| 10 abr 2024 | 3,9000 | 3,9000 | 3,8200 | 3,9000 | 3,9000 | 11.929 |
| 09 abr 2024 | 3,9500 | 3,9900 | 3,9000 | 3,9300 | 3,9300 | 2671 |
| 08 abr 2024 | 3,9700 | 3,9900 | 3,9100 | 3,9100 | 3,9100 | 5890 |
| 05 abr 2024 | 3,8200 | 4,0000 | 3,8200 | 3,9900 | 3,9900 | 9914 |
| 04 abr 2024 | 3,8500 | 4,0400 | 3,8500 | 4,0400 | 4,0400 | 5721 |
| 03 abr 2024 | 3,7700 | 4,0500 | 3,6200 | 3,8800 | 3,8800 | 27.383 |
| 02 abr 2024 | 3,6500 | 3,7000 | 3,6300 | 3,6500 | 3,6500 | 7566 |
| 28 mar 2024 | 3,6300 | 3,6300 | 3,5500 | 3,6300 | 3,6300 | 3539 |
| 27 mar 2024 | 3,5500 | 3,6300 | 3,5200 | 3,5200 | 3,5200 | 43.766 |
| 26 mar 2024 | 3,4300 | 3,5500 | 3,4200 | 3,5400 | 3,5400 | 28.529 |
| 25 mar 2024 | 3,6500 | 3,6500 | 3,4200 | 3,4700 | 3,4700 | 10.787 |
| 22 mar 2024 | 3,4500 | 3,5500 | 3,4500 | 3,5000 | 3,5000 | 17.335 |
| 21 mar 2024 | 3,4400 | 3,4700 | 3,4000 | 3,4500 | 3,4500 | 21.868 |
| 20 mar 2024 | 3,5200 | 3,5200 | 3,3400 | 3,4000 | 3,4000 | 28.239 |
| 19 mar 2024 | 3,4500 | 3,4700 | 3,4400 | 3,4600 | 3,4600 | 3088 |
| 18 mar 2024 | 3,4700 | 3,5200 | 3,4400 | 3,4500 | 3,4500 | 11.182 |
| 15 mar 2024 | 3,5200 | 3,5800 | 3,5000 | 3,5100 | 3,5100 | 17.568 |
| 14 mar 2024 | 3,6500 | 3,6500 | 3,5600 | 3,5600 | 3,5600 | 6681 |
| 13 mar 2024 | 3,6900 | 3,7200 | 3,6700 | 3,6700 | 3,6700 | 2688 |
| 12 mar 2024 | 3,7000 | 3,8000 | 3,6900 | 3,7100 | 3,7100 | 15.620 |
| 11 mar 2024 | 3,8000 | 3,8000 | 3,6700 | 3,7000 | 3,7000 | 6200 |
| 08 mar 2024 | 3,8000 | 3,8000 | 3,6800 | 3,7200 | 3,7200 | 6673 |
| 07 mar 2024 | 3,8200 | 3,8200 | 3,7600 | 3,7700 | 3,7700 | 5706 |
| 06 mar 2024 | 3,6200 | 3,8200 | 3,5800 | 3,7500 | 3,7500 | 11.312 |
| 05 mar 2024 | 3,5200 | 3,6300 | 3,5200 | 3,6300 | 3,6300 | 4621 |
| 04 mar 2024 | 4,0000 | 4,0000 | 3,6000 | 3,6000 | 3,6000 | 11.792 |
| 01 mar 2024 | 3,9200 | 3,9200 | 3,8600 | 3,9000 | 3,9000 | 5151 |
| 29 feb 2024 | 3,8400 | 4,0000 | 3,8000 | 3,9600 | 3,9600 | 11.923 |
| 28 feb 2024 | 3,8000 | 4,0500 | 3,8000 | 4,0500 | 4,0500 | 26.124 |
| 27 feb 2024 | 3,6700 | 3,7900 | 3,6000 | 3,7900 | 3,7900 | 14.029 |
| 26 feb 2024 | 3,5000 | 3,6300 | 3,5000 | 3,6000 | 3,6000 | 9848 |
| 23 feb 2024 | 3,5300 | 3,5500 | 3,5000 | 3,5000 | 3,5000 | 8901 |
| 22 feb 2024 | 3,6500 | 3,6500 | 3,5300 | 3,5300 | 3,5300 | 5105 |
| 21 feb 2024 | 3,5700 | 3,6600 | 3,5000 | 3,6400 | 3,6400 | 14.314 |
| 20 feb 2024 | 3,7000 | 3,7000 | 3,5500 | 3,5700 | 3,5700 | 29.159 |
| 19 feb 2024 | 3,9800 | 3,9800 | 3,7300 | 3,7500 | 3,7500 | 28.952 |
| 16 feb 2024 | 4,0000 | 4,0300 | 3,8000 | 3,8500 | 3,8500 | 32.731 |
| 15 feb 2024 | 3,8400 | 4,0200 | 3,8400 | 4,0000 | 4,0000 | 7795 |
| 14 feb 2024 | 4,1000 | 4,1000 | 3,9600 | 4,0000 | 4,0000 | 1646 |
| 13 feb 2024 | 3,9400 | 4,1200 | 3,8700 | 4,1000 | 4,1000 | 9331 |
| 12 feb 2024 | 3,9400 | 4,0000 | 3,9400 | 3,9400 | 3,9400 | 5843 |
| 09 feb 2024 | 4,0400 | 4,0400 | 4,0200 | 4,0200 | 4,0200 | 24.099 |
| 08 feb 2024 | 4,1000 | 4,1000 | 3,9400 | 4,0000 | 4,0000 | 3159 |
| 07 feb 2024 | 4,0000 | 4,0100 | 3,9600 | 4,0100 | 4,0100 | 4337 |
| 06 feb 2024 | 3,9500 | 4,0400 | 3,9200 | 4,0000 | 4,0000 | 30.868 |
| 05 feb 2024 | 4,1600 | 4,1600 | 3,9200 | 4,0200 | 4,0200 | 2637 |
| 02 feb 2024 | 4,0000 | 4,0100 | 4,0000 | 4,0100 | 4,0100 | 2141 |
| 01 feb 2024 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 4183 |
| 31 ene 2024 | 4,0400 | 4,0400 | 3,9500 | 4,0000 | 4,0000 | 7275 |
| 30 ene 2024 | 4,0700 | 4,0700 | 4,0400 | 4,0400 | 4,0400 | 7573 |
| 29 ene 2024 | 4,1400 | 4,2000 | 4,0700 | 4,1000 | 4,1000 | 43.365 |
| 26 ene 2024 | 4,0400 | 4,1200 | 4,0400 | 4,1000 | 4,1000 | 2865 |
| 25 ene 2024 | 4,0800 | 4,1100 | 4,0400 | 4,1100 | 4,1100 | 16.235 |
| 24 ene 2024 | 4,2600 | 4,2600 | 4,0600 | 4,1000 | 4,1000 | 10.975 |
| 23 ene 2024 | 4,2800 | 4,2800 | 4,1000 | 4,2000 | 4,2000 | 7892 |
| 22 ene 2024 | 4,1200 | 4,2600 | 4,0100 | 4,2600 | 4,2600 | 8354 |
| 19 ene 2024 | 4,0400 | 4,1000 | 4,0400 | 4,1000 | 4,1000 | 14.964 |
| 18 ene 2024 | 4,0000 | 4,0200 | 3,9500 | 3,9500 | 3,9500 | 5629 |
| 17 ene 2024 | 4,1200 | 4,1200 | 3,9900 | 4,0000 | 4,0000 | 22.743 |
| 16 ene 2024 | 4,2900 | 4,2900 | 4,0500 | 4,0500 | 4,0500 | 6266 |
| 15 ene 2024 | 4,0500 | 4,2900 | 4,0100 | 4,2900 | 4,2900 | 13.331 |
| 12 ene 2024 | 4,1200 | 4,2300 | 4,0000 | 4,0000 | 4,0000 | 22.881 |
| 11 ene 2024 | 4,1200 | 4,1600 | 4,0900 | 4,1500 | 4,1500 | 6095 |
| 10 ene 2024 | 4,1100 | 4,2400 | 3,9200 | 4,0900 | 4,0900 | 54.236 |
| 09 ene 2024 | 4,2400 | 4,2400 | 4,1600 | 4,1600 | 4,1600 | 39.664 |
| 08 ene 2024 | 4,2200 | 4,2900 | 4,2200 | 4,2500 | 4,2500 | 16.550 |
| 05 ene 2024 | 4,2200 | 4,2500 | 4,2100 | 4,2200 | 4,2200 | 11.066 |
| 04 ene 2024 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,2200 | 10.777 |
| 03 ene 2024 | 4,2500 | 4,3300 | 4,2300 | 4,2900 | 4,2900 | 33.182 |
| 02 ene 2024 | 4,3300 | 4,3300 | 4,2400 | 4,2400 | 4,2400 | 5459 |
| 29 dic 2023 | 4,2900 | 4,3000 | 4,1800 | 4,2400 | 4,2400 | 41.660 |
| 28 dic 2023 | 4,2000 | 4,2900 | 4,0200 | 4,2000 | 4,2000 | 63.203 |
| 27 dic 2023 | 3,9000 | 4,2000 | 3,8500 | 4,2000 | 4,2000 | 69.802 |
| 22 dic 2023 | 3,8800 | 3,9000 | 3,7800 | 3,8000 | 3,8000 | 17.033 |
| 21 dic 2023 | 3,7200 | 3,8800 | 3,7200 | 3,8400 | 3,8400 | 21.514 |
| 20 dic 2023 | 3,8100 | 3,8500 | 3,6300 | 3,7200 | 3,7200 | 14.422 |
| 19 dic 2023 | 3,8500 | 3,8500 | 3,7800 | 3,8100 | 3,8100 | 11.045 |
| 18 dic 2023 | 3,8500 | 3,8500 | 3,7500 | 3,8000 | 3,8000 | 9211 |
| 15 dic 2023 | 3,8500 | 3,8600 | 3,7300 | 3,7500 | 3,7500 | 33.041 |
| 14 dic 2023 | 3,6800 | 3,8500 | 3,6800 | 3,8000 | 3,8000 | 25.674 |
| 13 dic 2023 | 3,6100 | 3,6800 | 3,5900 | 3,6500 | 3,6500 | 7453 |
| 12 dic 2023 | 3,6700 | 3,7000 | 3,6100 | 3,6200 | 3,6200 | 14.723 |
| 11 dic 2023 | 3,6400 | 3,6800 | 3,6200 | 3,6500 | 3,6500 | 6675 |
| 08 dic 2023 | 3,7500 | 3,7600 | 3,5300 | 3,6400 | 3,6400 | 12.264 |
| 07 dic 2023 | 3,8000 | 3,8000 | 3,7700 | 3,7700 | 3,7700 | 7095 |
| 06 dic 2023 | 3,8200 | 3,8200 | 3,8000 | 3,8000 | 3,8000 | 4492 |
| 05 dic 2023 | 3,8000 | 3,8600 | 3,7600 | 3,8000 | 3,8000 | 21.936 |
| 04 dic 2023 | 3,7900 | 3,8600 | 3,6500 | 3,8000 | 3,8000 | 39.499 |
| 01 dic 2023 | 3,3900 | 3,7600 | 3,3900 | 3,7500 | 3,7500 | 76.664 |
| 30 nov 2023 | 3,5000 | 3,5000 | 3,3600 | 3,4100 | 3,4100 | 45.532 |
| *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.