Mercados españoles cerrados

Elecnor, S.A. (ENO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,15+0,30 (+1,44%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202421,0021,2020,7521,1521,1535.339
23 may 202420,5020,9020,3520,8520,8540.798
22 may 202420,8520,8520,5020,5020,5014.381
21 may 202421,0021,0020,7020,8520,8535.750
20 may 202420,9521,0020,5520,8520,8531.374
17 may 202421,1021,1020,7520,9520,9523.220
16 may 202421,3021,3021,0021,0021,0034.797
15 may 202420,9021,3020,8021,2021,20111.283
14 may 202420,7020,9020,7020,8520,8530.778
13 may 202420,8020,9020,6020,9020,9025.640
10 may 202420,6020,8020,5020,8020,8041.589
09 may 202420,6020,6020,4520,6020,6029.167
08 may 202420,6520,6520,5020,6020,6025.646
07 may 202420,5020,6020,3020,5520,5520.723
06 may 202420,4020,4020,1020,3520,3514.156
03 may 202420,4020,4020,0520,1020,1022.589
02 may 202420,5520,5520,1020,3520,3521.232
30 abr 202420,6020,7020,2020,2020,2049.390
29 abr 202420,9020,9020,7020,8020,8023.916
26 abr 202420,5521,0020,2020,8520,8577.338
25 abr 202420,8520,9019,9020,4020,4094.994
24 abr 202420,6520,8020,5020,8020,8038.032
23 abr 202420,3520,6520,3520,5520,5570.003
22 abr 202419,6820,4019,5820,1520,1546.114
19 abr 202419,4619,7019,4019,7019,7035.788
18 abr 202419,7419,7419,4419,5419,5414.298
17 abr 202419,3019,7019,3019,4619,4617.908
16 abr 202419,3419,4619,2019,3419,3452.055
15 abr 202419,4019,5819,3019,3419,3422.729
12 abr 202419,6019,7619,5219,5819,5821.150
11 abr 202419,3019,7619,3019,5219,5236.053
10 abr 202419,2619,4819,2619,4619,4631.806
09 abr 202419,2219,2619,2019,2019,2035.873
08 abr 202419,2419,3619,2219,3619,3627.692
05 abr 202419,5019,5419,2019,2419,2427.643
04 abr 202419,4819,6219,4419,5619,5620.894
03 abr 202419,3019,6019,2619,6019,6024.637
02 abr 202419,3019,3019,1219,3019,3035.019
28 mar 202419,2519,3019,2019,2519,258767
27 mar 202419,3019,3019,0019,2519,2526.545
26 mar 202419,0519,3018,9519,3019,3042.768
25 mar 202419,4019,4018,9519,1019,1024.978
22 mar 202419,1019,4019,1019,2019,2017.121
21 mar 202419,3019,4019,0019,3019,3058.371
20 mar 202419,2519,3019,1019,2519,2557.424
19 mar 202419,4519,4519,0519,1519,1545.031
18 mar 202419,4519,6519,2019,2519,2538.869
15 mar 202419,1019,6519,0019,5019,5051.275
14 mar 202418,8519,0518,7519,0019,0051.793
13 mar 202418,7519,0018,6018,8018,8038.077
12 mar 202418,5018,7018,5018,6018,6029.214
11 mar 202418,5018,8518,3518,5018,5038.479
08 mar 202418,7019,0518,6018,8518,8594.806
07 mar 202418,4018,7518,1018,7518,7573.886
06 mar 202417,8018,4017,8018,3018,3040.850
05 mar 202418,2018,2017,9018,0518,0534.962
04 mar 202418,5018,5017,8017,9017,9035.403
01 mar 202418,7018,7018,3518,4518,4518.174
29 feb 202418,7018,7018,1518,3018,3031.974
28 feb 202418,9018,9018,5018,5018,5018.625
27 feb 202418,4518,6018,1518,6018,6070.763
26 feb 202418,5019,1018,4518,7518,7587.943
23 feb 202418,2518,4018,1018,2518,2520.722
22 feb 202418,2518,4518,1518,3018,3023.616
21 feb 202418,1018,3018,1018,2518,2515.070
20 feb 202417,7018,3017,7018,2018,2029.568
19 feb 202417,6517,9517,6017,8017,8063.333
16 feb 202417,9518,1017,6517,8517,8541.125
15 feb 202418,0518,3017,7017,9517,9550.730
14 feb 202418,3518,5018,2018,3018,3023.319
13 feb 202418,3018,4018,2018,3518,3525.560
12 feb 202418,4518,4518,2518,3518,3513.094
09 feb 202418,3018,5018,2018,4518,4524.307
08 feb 202418,3518,4518,3018,3518,3514.526
07 feb 202418,9018,9018,4018,4518,4514.319
06 feb 202418,5518,8518,4518,8018,8021.255
05 feb 202418,7518,9018,4018,5518,5518.546
02 feb 202418,9018,9018,5018,6018,6051.999
01 feb 202418,7519,0018,7518,9018,9014.548
31 ene 202418,9019,0018,6518,9018,9035.584
30 ene 202418,8518,9018,6018,7518,7518.043
29 ene 202418,5518,8518,5518,8018,8031.533
26 ene 202418,6018,7018,5018,6018,6014.642
25 ene 202418,7018,8018,5518,5518,5515.492
24 ene 202418,4518,8018,3018,6518,6559.360
23 ene 202418,8018,8018,4018,4518,4529.203
22 ene 202418,6018,7518,5518,7018,7017.881
19 ene 202418,8518,8518,4518,6018,6020.104
18 ene 202418,8018,9018,6018,6018,6016.105
17 ene 202418,8018,9518,6018,9518,9550.487
16 ene 202418,9519,1018,4018,8518,8540.965
15 ene 202419,1519,2019,0519,0519,0514.742
12 ene 202419,2519,4519,1519,2519,2516.383
11 ene 202419,7519,7519,2019,2519,2538.233
10 ene 202419,4019,5519,2519,4519,4524.910
09 ene 202419,3019,3019,0019,3019,3033.202
08 ene 202419,2519,5019,0519,4019,4055.667
05 ene 202419,2519,4019,0019,3019,3034.598
04 ene 202419,5519,5519,2519,3519,3519.363
03 ene 202419,7019,7019,4519,4519,4525.060
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...