Mercados españoles abiertos en 7 hrs 15 min

Elecnor, S.A. (ENO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,75-0,10 (-0,84%)
Al cierre: 05:35PM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 202311,8511,9511,7011,7511,7534.093
06 feb 202311,5511,9511,4011,8511,8555.734
03 feb 202311,4511,5011,3011,5011,5023.316
02 feb 202311,5011,5011,4011,5011,5084.118
01 feb 202311,4511,5011,3511,5011,5011.201
31 ene 202311,3511,5011,2511,4011,4015.285
30 ene 202311,5011,5511,3511,4511,45111.087
27 ene 202311,4511,5011,3511,5011,5028.884
26 ene 202311,0511,4011,0511,4011,4017.128
25 ene 202311,1011,2511,1011,2011,2048.214
24 ene 202311,1511,3011,1511,2011,206593
23 ene 202311,3011,4011,1511,2011,2018.389
20 ene 202311,3511,5011,1011,3011,3036.167
19 ene 202311,4511,5011,1011,2011,2035.315
18 ene 202311,4511,4511,2511,3511,3512.885
17 ene 202311,1011,4511,1011,4511,4513.474
16 ene 202311,0511,3511,0511,2511,2514.747
13 ene 202310,9011,2010,9011,1511,1519.693
12 ene 202311,1011,1010,8011,0011,0022.012
11 ene 202311,1011,2510,9511,0011,0027.635
10 ene 202310,7511,1010,7011,1011,1052.385
09 ene 202310,5510,7510,5510,6510,65188.429
06 ene 202310,6010,6010,5510,6010,605619
05 ene 202310,5010,7510,5010,6510,6522.065
04 ene 202310,5510,6510,5510,6010,602918
03 ene 202310,6010,8010,4510,5010,5015.997
02 ene 202310,4010,6510,4010,6010,607634
30 dic 202210,6010,6010,3510,6010,6027.834
29 dic 202210,6510,8010,1510,5010,5026.008
28 dic 202210,5010,7510,5010,6010,6013.264
27 dic 202210,7510,9010,5010,5010,5020.659
23 dic 202210,6510,7510,5010,6510,657272
23 dic 20220.064315 Dividendo
22 dic 202210,6510,7510,5010,6510,597322
21 dic 202210,6010,8010,6010,6510,5911.397
20 dic 202210,7010,8010,6010,7010,643866
19 dic 202210,7510,8010,6010,6510,5915.085
16 dic 202210,5510,6510,3510,6010,5425.631
15 dic 202210,7010,7010,5510,7010,645557
14 dic 202210,5510,7510,5510,7010,647407
13 dic 202210,5010,7010,3510,6510,5919.017
12 dic 202210,5010,6010,5010,6010,5415.121
09 dic 202210,4010,5010,3010,5010,44110.529
08 dic 202210,3510,4510,3510,3510,292004
07 dic 202210,6010,6510,3510,3510,2935.144
06 dic 202210,5510,7010,5510,6510,594771
05 dic 202210,8510,8510,6010,6010,545420
02 dic 202210,8010,8010,5510,6510,594130
01 dic 202210,8010,8510,5510,5510,4921.590
30 nov 202210,8510,8510,6010,8010,734739
29 nov 202210,4010,8510,4010,8510,7812.908
28 nov 202210,5010,5010,4010,4010,345703
25 nov 202210,4010,5010,4010,4010,3412.582
24 nov 202210,4510,4510,3510,4510,3925.714
23 nov 202210,4010,4010,2510,3510,2924.840
22 nov 202210,3510,4510,2510,2510,1923.386
21 nov 202210,2010,5010,2010,2510,1926.248
18 nov 202210,4010,4010,3010,3010,2422.698
17 nov 202210,2510,4010,2510,3510,296187
16 nov 202210,4510,4510,2010,2010,1415.732
15 nov 202210,4010,4510,3010,4010,3411.875
14 nov 202210,4010,4010,2510,3510,2921.405
11 nov 202210,0510,4010,0510,2510,1911.677
10 nov 202210,0510,3010,0510,2010,1411.651
09 nov 202210,3010,3010,0510,1010,0424.826
08 nov 202210,4510,4510,0510,2010,1425.292
07 nov 202210,1010,4510,0010,3010,2435.039
04 nov 20229,9210,109,9010,059,9915.027
03 nov 202210,1010,109,8010,1010,0427.099
02 nov 202210,1010,1510,0010,1010,0446.363
01 nov 202210,1010,1510,0510,059,9916.430
31 oct 202210,1010,1510,0010,1010,0438.300
28 oct 20229,9810,209,9010,1010,0426.131
27 oct 20229,989,989,929,949,8818.691
26 oct 20229,989,989,909,949,883297
25 oct 20229,989,989,729,889,828768
24 oct 20229,909,929,769,889,827033
21 oct 20229,949,989,809,829,765830
20 oct 20229,749,989,749,949,8817.325
19 oct 20229,729,749,569,749,685556
18 oct 20229,709,749,549,569,5019.827
17 oct 20229,709,709,549,629,5621.567
14 oct 20229,849,909,549,549,4873.493
13 oct 202210,1010,109,709,729,6628.898
12 oct 202210,3510,509,869,889,8233.532
11 oct 202210,5510,5510,4010,4010,3436.885
10 oct 202210,4010,5510,4010,4510,3913.345
07 oct 202210,3010,4510,3010,4010,345055
06 oct 202210,4010,4510,3010,3010,248414
05 oct 202210,2010,3510,0510,3510,295006
04 oct 202210,1510,2510,0510,059,997354
03 oct 202210,0510,1510,0510,059,999616
30 sept 202210,2010,2010,1010,1010,0415.771
29 sept 202210,4010,4010,0510,2010,149360
28 sept 202210,3010,409,9010,2010,1413.176
27 sept 202210,2010,209,9410,009,949148
26 sept 202210,0010,459,8410,4510,3911.567
23 sept 202210,6010,6010,1010,1010,0411.759
22 sept 202210,6510,7010,5510,5510,493256
21 sept 202210,7510,7510,5010,5510,495273
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...