Mercados españoles cerrados

Elecnor, S.A. (ENO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,55-0,25 (-2,31%)
Al cierre: 05:35PM CET
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202210,8010,8510,5510,5510,5521.590
30 nov 2022------
29 nov 202210,4010,8510,4010,8510,8512.908
28 nov 202210,5010,5010,4010,4010,405703
25 nov 202210,4010,5010,4010,4010,4012.582
24 nov 202210,4510,4510,3510,4510,4525.714
23 nov 202210,4010,4010,2510,3510,3524.840
22 nov 202210,3510,4510,2510,2510,2523.386
21 nov 202210,2010,5010,2010,2510,2526.248
18 nov 202210,4010,4010,3010,3010,3022.698
17 nov 202210,2510,4010,2510,3510,356187
16 nov 202210,4510,4510,2010,2010,2015.732
15 nov 202210,4010,4510,3010,4010,4011.875
14 nov 202210,4010,4010,2510,3510,3521.405
11 nov 202210,0510,4010,0510,2510,2511.677
10 nov 202210,0510,3010,0510,2010,2011.651
09 nov 202210,3010,3010,0510,1010,1024.826
08 nov 202210,4510,4510,0510,2010,2025.292
07 nov 202210,1010,4510,0010,3010,3035.039
04 nov 20229,9210,109,9010,0510,0515.027
03 nov 202210,1010,109,8010,1010,1027.099
02 nov 202210,1010,1510,0010,1010,1046.363
01 nov 202210,1010,1510,0510,0510,0516.430
31 oct 202210,1010,1510,0010,1010,1038.300
28 oct 20229,9810,209,9010,1010,1026.131
27 oct 20229,989,989,929,949,9418.691
26 oct 20229,989,989,909,949,943297
25 oct 20229,989,989,729,889,888768
24 oct 20229,909,929,769,889,887033
21 oct 20229,949,989,809,829,825830
20 oct 20229,749,989,749,949,9417.325
19 oct 20229,729,749,569,749,745556
18 oct 20229,709,749,549,569,5619.827
17 oct 20229,709,709,549,629,6221.567
14 oct 20229,849,909,549,549,5473.493
13 oct 202210,1010,109,709,729,7228.898
12 oct 202210,3510,509,869,889,8833.532
11 oct 202210,5510,5510,4010,4010,4036.885
10 oct 202210,4010,5510,4010,4510,4513.345
07 oct 202210,3010,4510,3010,4010,405055
06 oct 202210,4010,4510,3010,3010,308414
05 oct 202210,2010,3510,0510,3510,355006
04 oct 202210,1510,2510,0510,0510,057354
03 oct 202210,0510,1510,0510,0510,059616
30 sept 202210,2010,2010,1010,1010,1015.771
29 sept 202210,4010,4010,0510,2010,209360
28 sept 202210,3010,409,9010,2010,2013.176
27 sept 202210,2010,209,9410,0010,009148
26 sept 202210,0010,459,8410,4510,4511.567
23 sept 202210,6010,6010,1010,1010,1011.759
22 sept 202210,6510,7010,5510,5510,553256
21 sept 202210,7510,7510,5010,5510,555273
20 sept 202210,7010,7010,6010,6510,658079
19 sept 202210,9510,9510,7010,8010,8013.001
16 sept 202210,7510,9510,6510,9510,9542.136
15 sept 202210,5010,8010,5010,7510,756437
14 sept 202210,6010,7010,2010,4010,4017.578
13 sept 202210,7010,8510,6510,7010,7021.281
12 sept 202210,8510,8510,6510,8010,804473
09 sept 202210,8010,9010,6510,6510,6539.662
08 sept 202210,7510,8010,6510,7010,7013.716
07 sept 202210,8510,9010,7510,8010,808199
06 sept 202210,9011,0010,7510,8010,808834
05 sept 202211,0011,0510,7510,9010,9015.736
02 sept 202211,1011,1011,0011,0511,0516.281
01 sept 202211,1011,2011,0011,2011,203318
31 ago 202211,0511,2011,0511,1511,152937
30 ago 202211,2011,2511,1011,2511,253035
29 ago 202211,0011,2011,0011,2011,205128
26 ago 202211,2511,3011,0011,0511,057056
25 ago 202211,2511,3011,2011,2511,257194
24 ago 202211,2511,3011,1011,2011,206662
23 ago 202211,5011,5011,0011,2511,2568.639
22 ago 202211,6511,6511,4011,4511,4554.545
19 ago 202211,6511,6511,5511,6011,601781
18 ago 202211,6511,7011,4511,6011,6012.534
17 ago 202211,7511,7511,5011,5511,5512.781
16 ago 202211,9511,9511,6511,7511,755719
15 ago 202211,9011,9011,6511,6511,654640
12 ago 202211,9512,0011,8511,9011,9010.942
11 ago 202211,8012,0011,7011,9011,9013.605
10 ago 202211,7011,8011,5011,8011,8011.954
09 ago 202211,6511,8011,6511,8011,8028.832
08 ago 202211,4011,6511,3011,6511,6534.665
05 ago 202211,3511,6511,3511,4511,4513.879
04 ago 202211,6511,7011,3511,3511,3510.353
03 ago 202211,3011,7011,3011,7011,707008
02 ago 202211,4511,5011,3011,3511,358137
01 ago 202211,5011,8511,5011,5011,509311
29 jul 202211,6511,7511,5511,5511,5514.692
28 jul 202212,0012,0011,6011,6511,6515.139
27 jul 202211,9011,9011,8011,8011,805531
26 jul 202211,7011,8511,7011,8011,805299
25 jul 202211,6511,7011,5011,7011,704975
22 jul 202211,5511,6011,4511,5511,5512.479
21 jul 202211,3511,6511,3011,6511,658358
20 jul 202211,2511,5011,2511,4011,404422
19 jul 202211,5011,5011,3011,5011,5023.085
18 jul 202211,2011,5011,0011,4511,4524.628
15 jul 202211,1511,2011,0011,0511,0525.209
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...