Mercados españoles cerrados
S&P 500
4.355,46 -46,74 (-1,06%) Nasdaq
13.308,63 -160,50 (-1,19%) NIKKEI 225
32.571,03 -452,75 (-1,37%) Dólar/Euro
1,0672 +0,0006 (+0,05%) Petróleo Brent
93,64 +0,11 (+0,12%) Bitcoin EUR
24.993,79 -493,88 (-1,94%)
Elecnor, S.A. (ENO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
21 sept 2022 - 21 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 sept 2023 | 14,60 | 14,80 | 14,55 | 14,80 | 14,80 | 14.122 |
| 20 sept 2023 | 14,80 | 14,80 | 14,60 | 14,65 | 14,65 | 18.205 |
| 19 sept 2023 | 14,75 | 14,95 | 14,70 | 14,80 | 14,80 | 38.630 |
| 18 sept 2023 | 14,90 | 14,90 | 14,45 | 14,50 | 14,50 | 9209 |
| 15 sept 2023 | 14,80 | 14,85 | 14,60 | 14,80 | 14,80 | 40.699 |
| 14 sept 2023 | 14,40 | 14,65 | 14,25 | 14,65 | 14,65 | 30.433 |
| 13 sept 2023 | 14,15 | 14,30 | 14,15 | 14,30 | 14,30 | 9734 |
| 12 sept 2023 | 14,20 | 14,35 | 14,10 | 14,20 | 14,20 | 30.147 |
| 11 sept 2023 | 14,20 | 14,50 | 14,15 | 14,20 | 14,20 | 34.018 |
| 08 sept 2023 | 14,40 | 14,40 | 14,10 | 14,15 | 14,15 | 18.108 |
| 07 sept 2023 | 14,20 | 14,40 | 14,05 | 14,35 | 14,35 | 24.501 |
| 06 sept 2023 | 13,90 | 14,20 | 13,80 | 14,20 | 14,20 | 27.088 |
| 05 sept 2023 | 13,70 | 13,80 | 13,65 | 13,75 | 13,75 | 10.109 |
| 04 sept 2023 | 13,75 | 13,90 | 13,60 | 13,80 | 13,80 | 18.185 |
| 01 sept 2023 | 13,70 | 13,75 | 13,55 | 13,70 | 13,70 | 23.015 |
| 31 ago 2023 | 13,60 | 13,65 | 13,55 | 13,60 | 13,60 | 31.537 |
| 30 ago 2023 | 13,55 | 13,65 | 13,55 | 13,60 | 13,60 | 27.924 |
| 29 ago 2023 | 13,70 | 13,75 | 13,65 | 13,65 | 13,65 | 3607 |
| 28 ago 2023 | 13,75 | 13,75 | 13,70 | 13,70 | 13,70 | 2984 |
| 25 ago 2023 | 13,85 | 13,85 | 13,65 | 13,65 | 13,65 | 3030 |
| 24 ago 2023 | 13,80 | 13,85 | 13,75 | 13,80 | 13,80 | 15.429 |
| 23 ago 2023 | 13,75 | 13,75 | 13,60 | 13,70 | 13,70 | 35.045 |
| 22 ago 2023 | 13,90 | 14,10 | 13,75 | 13,80 | 13,80 | 11.773 |
| 21 ago 2023 | 14,45 | 14,65 | 13,95 | 13,95 | 13,95 | 35.660 |
| 18 ago 2023 | 14,25 | 14,40 | 14,20 | 14,40 | 14,40 | 5222 |
| 17 ago 2023 | 14,50 | 14,50 | 14,25 | 14,40 | 14,40 | 6939 |
| 16 ago 2023 | 14,45 | 14,50 | 14,40 | 14,45 | 14,45 | 7133 |
| 15 ago 2023 | 14,55 | 14,55 | 14,40 | 14,55 | 14,55 | 4435 |
| 14 ago 2023 | 14,70 | 14,70 | 14,35 | 14,45 | 14,45 | 6673 |
| 11 ago 2023 | 14,40 | 14,65 | 14,25 | 14,50 | 14,50 | 13.337 |
| 10 ago 2023 | 14,40 | 14,40 | 14,15 | 14,30 | 14,30 | 19.212 |
| 09 ago 2023 | 14,05 | 14,30 | 14,05 | 14,20 | 14,20 | 6844 |
| 08 ago 2023 | 14,25 | 14,30 | 14,05 | 14,05 | 14,05 | 19.130 |
| 07 ago 2023 | 14,30 | 14,30 | 14,05 | 14,30 | 14,30 | 17.522 |
| 04 ago 2023 | 14,20 | 14,25 | 14,10 | 14,10 | 14,10 | 27.188 |
| 03 ago 2023 | 14,00 | 14,20 | 14,00 | 14,10 | 14,10 | 19.299 |
| 02 ago 2023 | 13,95 | 14,10 | 13,90 | 14,10 | 14,10 | 13.398 |
| 01 ago 2023 | 13,95 | 14,00 | 13,85 | 13,95 | 13,95 | 22.579 |
| 31 jul 2023 | 14,20 | 14,20 | 13,90 | 13,95 | 13,95 | 46.366 |
| 28 jul 2023 | 14,70 | 14,70 | 14,10 | 14,15 | 14,15 | 106.945 |
| 27 jul 2023 | 13,95 | 14,40 | 13,95 | 14,35 | 14,35 | 71.859 |
| 26 jul 2023 | 14,00 | 14,00 | 13,80 | 14,00 | 14,00 | 48.325 |
| 25 jul 2023 | 13,50 | 13,95 | 13,35 | 13,90 | 13,90 | 31.680 |
| 24 jul 2023 | 13,20 | 13,45 | 13,15 | 13,40 | 13,40 | 21.511 |
| 21 jul 2023 | 13,20 | 13,20 | 13,00 | 13,20 | 13,20 | 12.449 |
| 20 jul 2023 | 13,20 | 13,35 | 13,15 | 13,15 | 13,15 | 11.688 |
| 19 jul 2023 | 13,35 | 13,35 | 13,20 | 13,25 | 13,25 | 7800 |
| 18 jul 2023 | 13,35 | 13,35 | 13,15 | 13,35 | 13,35 | 6794 |
| 17 jul 2023 | 13,25 | 13,35 | 13,25 | 13,30 | 13,30 | 3347 |
| 14 jul 2023 | 13,20 | 13,45 | 13,20 | 13,30 | 13,30 | 11.445 |
| 13 jul 2023 | 13,30 | 13,35 | 13,15 | 13,30 | 13,30 | 14.982 |
| 12 jul 2023 | 13,50 | 13,50 | 13,10 | 13,15 | 13,15 | 8784 |
| 11 jul 2023 | 13,20 | 13,50 | 13,10 | 13,50 | 13,50 | 51.219 |
| 10 jul 2023 | 13,05 | 13,20 | 13,00 | 13,20 | 13,20 | 7337 |
| 07 jul 2023 | 12,80 | 13,05 | 12,80 | 13,00 | 13,00 | 12.677 |
| 06 jul 2023 | 13,00 | 13,05 | 12,95 | 13,00 | 13,00 | 5302 |
| 05 jul 2023 | 13,15 | 13,15 | 12,90 | 13,10 | 13,10 | 7855 |
| 04 jul 2023 | 12,90 | 13,30 | 12,90 | 13,05 | 13,05 | 17.008 |
| 03 jul 2023 | 13,20 | 13,20 | 12,80 | 13,10 | 13,10 | 25.636 |
| 30 jun 2023 | 12,85 | 13,25 | 12,75 | 13,00 | 13,00 | 59.789 |
| 29 jun 2023 | 13,15 | 13,15 | 12,70 | 12,75 | 12,75 | 24.248 |
| 28 jun 2023 | 13,25 | 13,25 | 12,80 | 12,85 | 12,85 | 7197 |
| 27 jun 2023 | 12,80 | 12,95 | 12,75 | 12,90 | 12,90 | 30.284 |
| 26 jun 2023 | 13,35 | 13,35 | 12,75 | 12,80 | 12,80 | 28.231 |
| 23 jun 2023 | 13,20 | 13,25 | 13,00 | 13,15 | 13,15 | 35.324 |
| 22 jun 2023 | 12,85 | 13,20 | 12,80 | 13,20 | 13,20 | 137.108 |
| 21 jun 2023 | 12,65 | 12,95 | 12,65 | 12,95 | 12,95 | 37.257 |
| 20 jun 2023 | 12,85 | 12,85 | 12,55 | 12,65 | 12,65 | 86.372 |
| 19 jun 2023 | 12,60 | 12,85 | 12,45 | 12,75 | 12,75 | 129.243 |
| 16 jun 2023 | 12,40 | 12,60 | 12,30 | 12,50 | 12,50 | 245.053 |
| 15 jun 2023 | 12,35 | 12,40 | 12,20 | 12,35 | 12,35 | 48.431 |
| 14 jun 2023 | 12,35 | 12,40 | 12,15 | 12,35 | 12,35 | 16.077 |
| 13 jun 2023 | 12,30 | 12,35 | 12,20 | 12,25 | 12,25 | 12.052 |
| 12 jun 2023 | 12,25 | 12,35 | 12,20 | 12,30 | 12,30 | 110.444 |
| 09 jun 2023 | 12,15 | 12,25 | 12,10 | 12,20 | 12,20 | 65.284 |
| 08 jun 2023 | 12,10 | 12,20 | 12,10 | 12,15 | 12,15 | 13.092 |
| 07 jun 2023 | 12,15 | 12,20 | 12,05 | 12,10 | 12,10 | 33.616 |
| 06 jun 2023 | 12,10 | 12,15 | 11,85 | 12,15 | 12,15 | 40.686 |
| 05 jun 2023 | 12,00 | 12,15 | 11,85 | 12,05 | 12,05 | 87.199 |
| 02 jun 2023 | 12,05 | 12,05 | 11,75 | 11,75 | 11,75 | 13.730 |
| 01 jun 2023 | 11,90 | 11,90 | 11,75 | 11,85 | 11,85 | 4931 |
| 31 may 2023 | 11,95 | 11,95 | 11,75 | 11,80 | 11,80 | 18.324 |
| 30 may 2023 | 11,95 | 12,00 | 11,85 | 12,00 | 12,00 | 34.164 |
| 29 may 2023 | 12,25 | 12,25 | 11,95 | 12,00 | 12,00 | 26.030 |
| 29 may 2023 | 0.370406 Dividendo | |||||
| 26 may 2023 | 12,35 | 12,45 | 12,20 | 12,25 | 11,88 | 45.831 |
| 25 may 2023 | 12,55 | 12,60 | 12,25 | 12,30 | 11,93 | 13.508 |
| 24 may 2023 | 12,30 | 12,55 | 12,30 | 12,45 | 12,07 | 34.471 |
| 23 may 2023 | 12,40 | 12,40 | 12,20 | 12,35 | 11,98 | 19.582 |
| 22 may 2023 | 12,35 | 12,40 | 12,20 | 12,25 | 11,88 | 12.088 |
| 19 may 2023 | 12,30 | 12,40 | 12,15 | 12,35 | 11,98 | 12.954 |
| 18 may 2023 | 12,10 | 12,45 | 12,10 | 12,15 | 11,78 | 4781 |
| 17 may 2023 | 11,95 | 12,15 | 11,75 | 12,10 | 11,73 | 27.283 |
| 16 may 2023 | 11,90 | 11,95 | 11,75 | 11,90 | 11,54 | 4865 |
| 15 may 2023 | 11,85 | 12,00 | 11,80 | 11,80 | 11,44 | 10.370 |
| 12 may 2023 | 11,95 | 12,00 | 11,85 | 11,95 | 11,59 | 5101 |
| 11 may 2023 | 11,95 | 11,95 | 11,85 | 11,95 | 11,59 | 4948 |
| 10 may 2023 | 11,65 | 12,00 | 11,65 | 11,90 | 11,54 | 5793 |
| 09 may 2023 | 11,80 | 11,90 | 11,75 | 11,75 | 11,39 | 3047 |
| 08 may 2023 | 11,75 | 11,85 | 11,60 | 11,75 | 11,39 | 5300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
