Mercados españoles cerrados

Elecnor, S.A. (ENO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,80+0,15 (+1,02%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
21 sept 2022 - 21 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept 202314,6014,8014,5514,8014,8014.122
20 sept 202314,8014,8014,6014,6514,6518.205
19 sept 202314,7514,9514,7014,8014,8038.630
18 sept 202314,9014,9014,4514,5014,509209
15 sept 202314,8014,8514,6014,8014,8040.699
14 sept 202314,4014,6514,2514,6514,6530.433
13 sept 202314,1514,3014,1514,3014,309734
12 sept 202314,2014,3514,1014,2014,2030.147
11 sept 202314,2014,5014,1514,2014,2034.018
08 sept 202314,4014,4014,1014,1514,1518.108
07 sept 202314,2014,4014,0514,3514,3524.501
06 sept 202313,9014,2013,8014,2014,2027.088
05 sept 202313,7013,8013,6513,7513,7510.109
04 sept 202313,7513,9013,6013,8013,8018.185
01 sept 202313,7013,7513,5513,7013,7023.015
31 ago 202313,6013,6513,5513,6013,6031.537
30 ago 202313,5513,6513,5513,6013,6027.924
29 ago 202313,7013,7513,6513,6513,653607
28 ago 202313,7513,7513,7013,7013,702984
25 ago 202313,8513,8513,6513,6513,653030
24 ago 202313,8013,8513,7513,8013,8015.429
23 ago 202313,7513,7513,6013,7013,7035.045
22 ago 202313,9014,1013,7513,8013,8011.773
21 ago 202314,4514,6513,9513,9513,9535.660
18 ago 202314,2514,4014,2014,4014,405222
17 ago 202314,5014,5014,2514,4014,406939
16 ago 202314,4514,5014,4014,4514,457133
15 ago 202314,5514,5514,4014,5514,554435
14 ago 202314,7014,7014,3514,4514,456673
11 ago 202314,4014,6514,2514,5014,5013.337
10 ago 202314,4014,4014,1514,3014,3019.212
09 ago 202314,0514,3014,0514,2014,206844
08 ago 202314,2514,3014,0514,0514,0519.130
07 ago 202314,3014,3014,0514,3014,3017.522
04 ago 202314,2014,2514,1014,1014,1027.188
03 ago 202314,0014,2014,0014,1014,1019.299
02 ago 202313,9514,1013,9014,1014,1013.398
01 ago 202313,9514,0013,8513,9513,9522.579
31 jul 202314,2014,2013,9013,9513,9546.366
28 jul 202314,7014,7014,1014,1514,15106.945
27 jul 202313,9514,4013,9514,3514,3571.859
26 jul 202314,0014,0013,8014,0014,0048.325
25 jul 202313,5013,9513,3513,9013,9031.680
24 jul 202313,2013,4513,1513,4013,4021.511
21 jul 202313,2013,2013,0013,2013,2012.449
20 jul 202313,2013,3513,1513,1513,1511.688
19 jul 202313,3513,3513,2013,2513,257800
18 jul 202313,3513,3513,1513,3513,356794
17 jul 202313,2513,3513,2513,3013,303347
14 jul 202313,2013,4513,2013,3013,3011.445
13 jul 202313,3013,3513,1513,3013,3014.982
12 jul 202313,5013,5013,1013,1513,158784
11 jul 202313,2013,5013,1013,5013,5051.219
10 jul 202313,0513,2013,0013,2013,207337
07 jul 202312,8013,0512,8013,0013,0012.677
06 jul 202313,0013,0512,9513,0013,005302
05 jul 202313,1513,1512,9013,1013,107855
04 jul 202312,9013,3012,9013,0513,0517.008
03 jul 202313,2013,2012,8013,1013,1025.636
30 jun 202312,8513,2512,7513,0013,0059.789
29 jun 202313,1513,1512,7012,7512,7524.248
28 jun 202313,2513,2512,8012,8512,857197
27 jun 202312,8012,9512,7512,9012,9030.284
26 jun 202313,3513,3512,7512,8012,8028.231
23 jun 202313,2013,2513,0013,1513,1535.324
22 jun 202312,8513,2012,8013,2013,20137.108
21 jun 202312,6512,9512,6512,9512,9537.257
20 jun 202312,8512,8512,5512,6512,6586.372
19 jun 202312,6012,8512,4512,7512,75129.243
16 jun 202312,4012,6012,3012,5012,50245.053
15 jun 202312,3512,4012,2012,3512,3548.431
14 jun 202312,3512,4012,1512,3512,3516.077
13 jun 202312,3012,3512,2012,2512,2512.052
12 jun 202312,2512,3512,2012,3012,30110.444
09 jun 202312,1512,2512,1012,2012,2065.284
08 jun 202312,1012,2012,1012,1512,1513.092
07 jun 202312,1512,2012,0512,1012,1033.616
06 jun 202312,1012,1511,8512,1512,1540.686
05 jun 202312,0012,1511,8512,0512,0587.199
02 jun 202312,0512,0511,7511,7511,7513.730
01 jun 202311,9011,9011,7511,8511,854931
31 may 202311,9511,9511,7511,8011,8018.324
30 may 202311,9512,0011,8512,0012,0034.164
29 may 202312,2512,2511,9512,0012,0026.030
29 may 20230.370406 Dividendo
26 may 202312,3512,4512,2012,2511,8845.831
25 may 202312,5512,6012,2512,3011,9313.508
24 may 202312,3012,5512,3012,4512,0734.471
23 may 202312,4012,4012,2012,3511,9819.582
22 may 202312,3512,4012,2012,2511,8812.088
19 may 202312,3012,4012,1512,3511,9812.954
18 may 202312,1012,4512,1012,1511,784781
17 may 202311,9512,1511,7512,1011,7327.283
16 may 202311,9011,9511,7511,9011,544865
15 may 202311,8512,0011,8011,8011,4410.370
12 may 202311,9512,0011,8511,9511,595101
11 may 202311,9511,9511,8511,9511,594948
10 may 202311,6512,0011,6511,9011,545793
09 may 202311,8011,9011,7511,7511,393047
08 may 202311,7511,8511,6011,7511,395300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...