Mercados españoles cerrados

Elecnor, S.A. (ENO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,55+0,30 (+1,48%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202420,2520,5520,1520,5520,5557.935
25 jul 202420,0020,4019,9820,2520,2530.125
24 jul 202420,8520,8520,2020,3020,3019.920
23 jul 202420,3520,9020,2520,7020,7022.134
22 jul 202420,7020,9020,6020,8020,8032.334
19 jul 202420,2520,7520,0520,6520,6567.142
18 jul 202420,0520,6519,9020,3520,3570.646
17 jul 202420,2020,2019,8020,0020,0017.344
16 jul 202420,1020,2019,9820,0520,0538.798
15 jul 202419,9020,0519,7019,9219,9255.967
12 jul 202419,6620,0019,2619,7619,7632.592
11 jul 202419,4819,5819,2219,5219,5220.610
10 jul 202419,4019,4419,2619,4019,4010.007
09 jul 202419,8019,8019,4419,4419,4411.003
08 jul 202419,9819,9819,4019,8019,8023.594
05 jul 202419,5219,6619,3619,4419,4421.957
04 jul 202419,5019,6219,5019,5819,588087
03 jul 202419,5419,6419,4419,5819,5811.388
02 jul 202419,4819,5219,2619,4219,4224.453
01 jul 202419,9419,9419,5019,6019,6025.629
28 jun 202419,9819,9819,8219,8419,8414.001
27 jun 202419,8220,1019,8219,9419,9416.546
26 jun 202420,0020,1019,8619,9819,9831.257
25 jun 202420,3020,3019,8019,9819,9823.878
24 jun 202420,1520,3520,1020,1520,159554
21 jun 202420,5520,5520,1520,3520,3545.555
20 jun 202420,4020,5520,0520,5020,5066.422
19 jun 202420,6020,6020,2520,4020,4016.809
18 jun 202420,2020,6020,0520,4020,4026.345
17 jun 202419,8620,2519,5820,1520,1544.192
14 jun 202419,8219,9619,4219,8019,8033.126
13 jun 202420,3520,3519,8019,8219,8232.595
12 jun 202420,3520,3520,1520,2520,2525.135
11 jun 202419,8620,4019,8620,3020,3046.886
10 jun 202420,1020,2019,8820,1020,1022.185
07 jun 202420,2520,3020,0020,1020,1017.408
06 jun 202420,0520,2519,9420,2020,20166.824
05 jun 202420,0020,0019,8019,9419,9412.389
04 jun 202420,1020,1519,8219,9419,9425.467
03 jun 202421,0021,0020,1020,2020,2034.832
03 jun 20240.397752 Dividendo
31 may 202420,7520,9520,6020,7020,3037.321
30 may 202420,5020,8520,4520,7520,3529.798
29 may 202420,7020,8520,5020,5020,1120.924
28 may 202421,1521,2020,7520,7520,3529.301
27 may 202421,2021,4521,1021,1520,7429.979
24 may 202421,0021,2020,7521,1520,7435.339
23 may 202420,5020,9020,3520,8520,4540.798
22 may 202420,8520,8520,5020,5020,1114.381
21 may 202421,0021,0020,7020,8520,4535.750
20 may 202420,9521,0020,5520,8520,4531.374
17 may 202421,1021,1020,7520,9520,5523.220
16 may 202421,3021,3021,0021,0020,6034.797
15 may 202420,9021,3020,8021,2020,79111.283
14 may 202420,7020,9020,7020,8520,4530.778
13 may 202420,8020,9020,6020,9020,5025.640
10 may 202420,6020,8020,5020,8020,4041.589
09 may 202420,6020,6020,4520,6020,2029.167
08 may 202420,6520,6520,5020,6020,2025.646
07 may 202420,5020,6020,3020,5520,1620.723
06 may 202420,4020,4020,1020,3519,9614.156
03 may 202420,4020,4020,0520,1019,7122.589
02 may 202420,5520,5520,1020,3519,9621.232
30 abr 202420,6020,7020,2020,2019,8149.390
29 abr 202420,9020,9020,7020,8020,4023.916
26 abr 202420,5521,0020,2020,8520,4577.338
25 abr 202420,8520,9019,9020,4020,0194.994
24 abr 202420,6520,8020,5020,8020,4038.032
23 abr 202420,3520,6520,3520,5520,1670.003
22 abr 202419,6820,4019,5820,1519,7646.114
19 abr 202419,4619,7019,4019,7019,3235.788
18 abr 202419,7419,7419,4419,5419,1614.298
17 abr 202419,3019,7019,3019,4619,0917.908
16 abr 202419,3419,4619,2019,3418,9752.055
15 abr 202419,4019,5819,3019,3418,9722.729
12 abr 202419,6019,7619,5219,5819,2021.150
11 abr 202419,3019,7619,3019,5219,1436.053
10 abr 202419,2619,4819,2619,4619,0931.806
09 abr 202419,2219,2619,2019,2018,8335.873
08 abr 202419,2419,3619,2219,3618,9927.692
05 abr 202419,5019,5419,2019,2418,8727.643
04 abr 202419,4819,6219,4419,5619,1820.894
03 abr 202419,3019,6019,2619,6019,2224.637
02 abr 202419,3019,3019,1219,3018,9335.019
28 mar 202419,2519,3019,2019,2518,888767
27 mar 202419,3019,3019,0019,2518,8826.545
26 mar 202419,0519,3018,9519,3018,9342.768
25 mar 202419,4019,4018,9519,1018,7324.978
22 mar 202419,1019,4019,1019,2018,8317.121
21 mar 202419,3019,4019,0019,3018,9358.371
20 mar 202419,2519,3019,1019,2518,8857.424
19 mar 202419,4519,4519,0519,1518,7845.031
18 mar 202419,4519,6519,2019,2518,8838.869
15 mar 202419,1019,6519,0019,5019,1351.275
14 mar 202418,8519,0518,7519,0018,6351.793
13 mar 202418,7519,0018,6018,8018,4438.077
12 mar 202418,5018,7018,5018,6018,2429.214
11 mar 202418,5018,8518,3518,5018,1438.479
08 mar 202418,7019,0518,6018,8518,4994.806
07 mar 202418,4018,7518,1018,7518,3973.886
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...