Mercados españoles abiertos en 2 hrs 27 min

Elecnor, S.A. (ENO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,300,00 (0,00%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 20230,000,000,0011,3011,30220
28 mar 202311,4511,4511,1511,3011,309300
27 mar 202311,5011,5011,2011,3011,302354
24 mar 202311,5011,5011,1511,1511,1521.469
23 mar 202311,5511,5511,3511,4011,406355
22 mar 202311,6011,6011,3511,5011,505647
21 mar 202311,0511,6011,0511,5011,5024.568
20 mar 202311,0011,1010,9011,0511,0510.168
17 mar 202311,4011,4011,0011,0511,0521.807
16 mar 202311,3511,3511,1511,2511,2514.349
15 mar 202311,5511,5511,1511,1511,1542.891
14 mar 202311,6011,6511,5011,6511,657278
13 mar 202311,8011,8511,3011,5011,5026.116
10 mar 202311,9011,9011,7011,8011,8027.547
09 mar 202311,8012,0511,7012,0512,0544.933
08 mar 202311,7011,8011,7011,7511,758950
07 mar 202311,6011,8011,6011,7011,7020.041
06 mar 202311,8011,8011,6011,6511,6524.884
03 mar 202311,8011,9011,7011,7011,7032.108
02 mar 202311,7011,8511,7011,7011,7012.936
01 mar 202311,7511,8011,7511,7511,759954
28 feb 202311,6512,0011,6511,8011,8073.070
27 feb 202311,7511,9011,6511,9011,9075.034
24 feb 202311,8011,8011,6011,6011,608953
23 feb 202311,6011,7011,5511,6011,6016.530
22 feb 202311,8511,8511,5011,5511,5535.955
21 feb 202311,9011,9511,8511,8511,856932
20 feb 202311,9012,0011,9011,9011,9011.310
17 feb 202312,0012,0011,7511,9011,908309
16 feb 202311,9012,0011,8011,9511,9511.812
15 feb 202311,8011,9511,8011,8511,853424
14 feb 202311,9012,0011,7511,9511,959823
13 feb 202311,9511,9511,8511,9511,9511.541
10 feb 202311,8511,9011,7511,8511,8536.742
09 feb 202311,9011,9511,8011,8011,809357
08 feb 202311,8511,9511,7511,9011,9029.833
07 feb 202311,8511,9511,7011,7511,7534.045
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...