Mercados españoles abiertos en 7 hrs 19 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,380,00 (0,00%)
Al cierre: 04:31PM CET
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 20225,385,385,325,385,388802
24 nov 20225,325,385,325,385,381273
23 nov 20225,405,405,405,405,4050
22 nov 20225,405,405,405,405,409
21 nov 20225,325,325,325,325,32234
18 nov 20225,325,325,325,325,32-
17 nov 20225,405,405,325,325,3292
16 nov 20225,345,405,305,405,401572
15 nov 20225,345,345,345,345,341400
14 nov 20225,425,425,205,405,407280
11 nov 20225,505,505,485,485,481733
10 nov 20225,305,505,305,505,506867
09 nov 20225,405,405,405,405,401000
08 nov 20225,365,365,365,365,36260
07 nov 20225,405,405,405,405,40378
04 nov 20225,505,505,465,465,462021
03 nov 20225,205,705,205,445,4413.200
02 nov 20225,305,305,205,205,203481
01 nov 20225,305,305,185,185,183244
31 oct 20225,285,305,285,305,301781
28 oct 20225,305,305,305,305,30500
27 oct 20225,365,365,365,365,36-
26 oct 20225,365,365,365,365,361350
25 oct 20225,505,505,425,425,421938
24 oct 20225,525,525,425,485,4852
21 oct 20225,485,505,405,485,482395
20 oct 20225,445,505,205,445,448299
19 oct 20225,505,505,505,505,50-
18 oct 20225,505,505,505,505,50500
17 oct 20225,465,565,465,565,562685
14 oct 20225,505,565,505,505,502500
13 oct 20225,445,505,405,445,444612
12 oct 20225,545,545,545,545,542000
11 oct 20225,565,565,485,485,481806
10 oct 20225,645,645,605,605,60763
07 oct 20225,705,705,705,705,70500
06 oct 20225,605,765,605,765,766140
05 oct 20225,505,705,505,545,547230
04 oct 20225,505,505,505,505,501410
03 oct 20225,425,425,425,425,42179
30 sept 20225,425,505,425,505,501200
29 sept 20225,505,505,505,505,50-
28 sept 20225,405,505,305,505,504889
27 sept 20225,505,505,405,505,502979
26 sept 20225,285,405,265,405,403791
23 sept 20225,205,325,205,325,322522
22 sept 20225,405,405,205,205,202886
21 sept 20225,205,365,105,305,307371
20 sept 20225,545,665,005,105,1032.395
19 sept 20225,625,725,605,605,6013.522
16 sept 20225,805,905,805,905,904513
15 sept 20225,765,905,665,885,888679
14 sept 20225,785,805,705,705,701928
13 sept 20225,865,905,765,825,822813
12 sept 20225,845,905,765,885,889547
09 sept 20225,885,905,885,905,901500
08 sept 20225,805,905,805,885,885080
07 sept 20225,605,765,605,765,763034
06 sept 20225,585,705,585,585,584947
05 sept 20225,825,905,465,525,529680
02 sept 20225,725,905,725,905,902724
01 sept 20225,865,865,785,785,781308
31 ago 20225,905,905,885,885,88702
30 ago 20225,825,925,805,925,921510
29 ago 20226,006,005,865,865,86956
26 ago 20225,986,005,986,006,001000
25 ago 20225,825,985,765,985,984100
24 ago 20225,986,045,825,905,903114
23 ago 20226,006,005,865,865,862170
22 ago 20226,006,005,905,905,906886
19 ago 20226,006,005,705,925,9210.481
18 ago 20225,866,045,866,046,041240
17 ago 20225,865,985,865,925,923275
16 ago 20226,006,045,865,865,863649
15 ago 20225,886,005,866,006,002588
12 ago 20225,985,985,885,885,884075
11 ago 20225,986,045,926,046,041531
10 ago 20226,006,005,986,066,06450
09 ago 20226,066,066,066,066,06-
08 ago 20225,986,065,966,066,061475
05 ago 20226,166,166,046,046,041800
04 ago 20226,046,306,046,206,204050
03 ago 20226,186,185,885,965,965001
02 ago 20226,066,246,066,126,1251.728
01 ago 20226,066,126,066,126,122000
29 jul 20226,206,205,986,066,068531
28 jul 20226,146,206,046,206,204135
27 jul 20226,206,286,126,286,282280
26 jul 20226,126,246,026,246,243296
25 jul 20226,126,246,126,206,207524
22 jul 20225,926,125,846,066,063569
21 jul 20225,806,005,806,006,006149
20 jul 20225,505,965,505,965,9619.858
19 jul 20225,505,505,265,505,506762
18 jul 20225,665,665,325,545,548430
15 jul 20225,785,785,645,645,642466
14 jul 20225,705,785,645,665,663177
13 jul 20225,645,665,645,665,66673
12 jul 20225,805,805,405,685,688859
11 jul 20225,805,925,805,805,803375
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...