Mercados españoles cerrados

Enerside Energy, S.A. (ENRS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,18000,0000 (0,00%)
Al cierre: 09:05AM CEST
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20243,18003,18003,18003,18003,18001400
18 abr 20243,18003,18003,18003,18003,18006117
17 abr 20243,18003,18003,18003,18003,18003055
16 abr 20243,18003,18003,18003,18003,18005779
15 abr 20243,18003,18003,18003,18003,18002000
12 abr 20243,14003,22003,14003,18003,180010.433
11 abr 20243,12003,12003,10003,12003,120012.440
10 abr 20243,08003,08003,08003,08003,08001001
09 abr 20243,10003,12003,10003,12003,12003700
08 abr 20243,12003,12003,10003,12003,12004196
05 abr 20243,20003,20003,16003,16003,16001750
04 abr 20243,20003,22003,18003,22003,22001300
03 abr 20243,26003,26003,22003,22003,22001674
02 abr 20243,25003,25003,25003,25003,2500-
28 mar 20243,25003,25003,25003,25003,25004500
27 mar 20243,28003,28003,25003,27003,27006009
26 mar 20243,35003,35003,30003,30003,30002570
25 mar 20243,38003,38003,32003,35003,35001495
22 mar 20243,40003,40003,35003,35003,350013.400
21 mar 20243,29003,43003,28003,40003,40007801
20 mar 20243,34003,34003,30003,30003,3000525
19 mar 20243,34003,35003,31003,31003,31002116
18 mar 20243,50003,54003,34003,34003,34008963
15 mar 20243,26003,58003,26003,50003,500021.536
14 mar 20243,30003,30003,17003,22003,22004100
13 mar 20243,14003,46003,12003,30003,300025.157
12 mar 20243,22003,22003,12003,16003,16003047
11 mar 20243,29003,29003,22003,22003,22001900
08 mar 20243,06003,35003,04003,30003,300048.189
07 mar 20242,81003,06002,71003,04003,040060.974
06 mar 20242,48002,85002,48002,85002,850027.684
05 mar 20242,25002,59002,25002,49002,490023.801
04 mar 20242,25002,25002,17002,22002,22005372
01 mar 20242,23002,23002,14002,20002,20002850
29 feb 20242,22002,23002,22002,23002,23002000
28 feb 20242,07002,24002,07002,23002,230011.359
27 feb 20242,22002,28002,12002,12002,120012.432
26 feb 20242,18002,25002,15002,25002,250013.190
23 feb 20242,20002,20002,20002,20002,2000900
22 feb 20242,29002,30002,08002,19002,190031.993
21 feb 20242,37002,37002,37002,37002,3700457
20 feb 20242,25002,37002,25002,37002,37006123
19 feb 20242,22002,43002,16002,38002,380013.740
16 feb 20242,48002,48002,30002,30002,30002696
15 feb 20242,73002,73002,47002,50002,500022.591
14 feb 20242,80002,80002,74002,74002,74003458
13 feb 20242,84002,84002,84002,84002,8400838
12 feb 20242,84002,84002,84002,84002,8400-
09 feb 20242,90002,90002,84002,84002,84001136
08 feb 20242,92002,95002,90002,90002,90001185
07 feb 20242,98002,98002,98002,98002,98007
06 feb 20242,95002,98002,88002,98002,98009518
05 feb 20243,04003,04002,95002,95002,95001785
02 feb 20243,04003,04003,04003,04003,0400959
01 feb 20243,04003,04003,04003,04003,0400-
31 ene 20243,04003,04003,04003,04003,0400-
30 ene 20243,00003,04002,91003,04003,04002674
29 ene 20243,08003,08003,08003,08003,0800725
26 ene 20243,05003,05003,05003,05003,05002300
25 ene 20243,04003,05003,04003,04003,04001600
24 ene 20243,11003,11003,02003,02003,02001250
23 ene 20243,06003,06003,06003,06003,0600-
22 ene 20243,10003,10003,06003,06003,06001232
19 ene 20243,18003,18002,92003,10003,10006231
18 ene 20243,20003,21003,08003,14003,14003889
17 ene 20243,28003,28003,18003,18003,18001600
16 ene 20243,35003,35003,35003,32003,3200350
15 ene 20243,47003,47003,47003,47003,4700-
12 ene 20243,37003,47003,35003,47003,47003313
11 ene 20243,26003,56003,26003,44003,440022.863
10 ene 20243,24003,26003,24003,25003,25002713
09 ene 20243,24003,24003,16003,16003,16002908
08 ene 20243,26003,26003,26003,26003,2600-
05 ene 20243,32003,32003,26003,26003,260017.380
04 ene 20243,34003,34003,34003,32003,3200450
03 ene 20243,32003,32003,32003,32003,3200700
02 ene 20243,30003,40003,30003,32003,32008455
29 dic 20233,28003,35003,22003,27003,270018.549
28 dic 20233,24003,28003,22003,26003,26003288
27 dic 20233,40003,40003,07003,26003,260014.679
22 dic 20233,20003,45003,20003,45003,450010.750
21 dic 20233,12003,22003,06003,20003,200021.308
20 dic 20233,10003,20003,06003,20003,200043.328
19 dic 20233,12003,12003,12003,12003,1200-
18 dic 20233,12003,12003,12003,12003,1200500
15 dic 20233,08003,08003,04003,08003,08004170
14 dic 20233,10003,13003,08003,10003,10005086
13 dic 20233,20003,22003,13003,15003,150011.927
12 dic 20233,19003,22003,10003,22003,22009069
11 dic 20233,12003,36003,08003,20003,20009795
08 dic 20233,09003,20002,98003,20003,20006394
07 dic 20233,15003,15003,07003,07003,07004805
06 dic 20233,21003,21003,21003,21003,21001159
05 dic 20233,24003,24003,17003,17003,17002838
04 dic 20233,30003,33003,29003,29003,29002590
01 dic 20233,20003,27003,20003,27003,27001012
30 nov 20233,20003,20003,18003,20003,20001300
29 nov 20233,32003,32003,20003,23003,23004740
28 nov 20233,40003,40003,26003,32003,32001868
27 nov 20233,34003,34003,32003,32003,32001443
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...