Mercados españoles abiertos en 2 hrs 31 min

Elecnor, S.A. (ENO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,80+0,20 (+1,08%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept 202418,8018,8218,6818,8018,8024.019
17 sept 202418,8018,8018,5018,6018,6017.876
16 sept 202418,2418,5018,2418,5018,5026.674
13 sept 202418,3418,6018,2018,4218,4221.471
12 sept 202418,5018,5018,0818,2418,2416.729
11 sept 202417,8418,1017,8018,0018,0026.170
10 sept 202418,2018,2017,7417,8617,8614.731
09 sept 202417,9418,1217,9418,0418,0423.637
06 sept 202418,2818,2817,9617,9617,9622.485
05 sept 202418,1618,4418,1618,3018,3015.411
04 sept 202418,1018,2018,0218,1618,1629.609
03 sept 202418,2818,4417,9618,2018,2042.392
02 sept 202418,4018,4018,0618,3018,3040.657
30 ago 202418,3818,5418,3218,4018,4014.029
29 ago 202418,5218,5618,2418,3818,3827.194
28 ago 202418,6618,6618,5218,5618,5613.744
27 ago 202418,5418,7818,5418,6218,6227.766
26 ago 202418,7818,9018,5618,6018,6036.030
23 ago 202418,8219,0418,6418,9418,9435.757
22 ago 202418,9419,1218,8218,9218,9222.941
21 ago 202419,0219,1618,9219,0219,0222.150
20 ago 202419,4419,4619,0219,0219,0214.541
19 ago 202419,2419,4019,0019,4019,4047.083
16 ago 202419,6819,6819,0419,2219,2242.626
15 ago 202419,4019,5219,2219,5019,5014.343
14 ago 202419,7019,7019,3019,4219,4217.006
13 ago 202419,6219,7219,5819,6419,6414.325
12 ago 202420,1020,1019,6819,7219,7210.507
09 ago 202419,8619,8619,5019,6219,6216.307
08 ago 202419,7819,7819,4419,6419,6430.644
07 ago 202419,5219,7819,2819,6619,6623.371
06 ago 202419,7819,7818,8419,3419,3445.025
05 ago 202419,8619,8619,2219,3419,3450.770
02 ago 202420,3020,3019,8620,1520,1532.974
01 ago 202420,2520,3019,9220,0020,0026.922
31 jul 202420,5020,5019,9620,0520,0520.961
30 jul 202420,2020,9020,0520,4020,4083.672
29 jul 202420,6020,9520,1520,2520,2533.758
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...