Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.554,19 +436,98 (+0,74%)
Enerside Energy, S.A. (ENRS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:05AM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1871 |
| 18 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 6117 |
| 17 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3055 |
| 16 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 5779 |
| 15 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2000 |
| 12 abr 2024 | 3,1400 | 3,2200 | 3,1400 | 3,1800 | 3,1800 | 10.433 |
| 11 abr 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 12.440 |
| 10 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1001 |
| 09 abr 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 3700 |
| 08 abr 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 4196 |
| 05 abr 2024 | 3,2000 | 3,2000 | 3,1600 | 3,1600 | 3,1600 | 1750 |
| 04 abr 2024 | 3,2000 | 3,2200 | 3,1800 | 3,2200 | 3,2200 | 1300 |
| 03 abr 2024 | 3,2600 | 3,2600 | 3,2200 | 3,2200 | 3,2200 | 1674 |
| 02 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 28 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 4500 |
| 27 mar 2024 | 3,2800 | 3,2800 | 3,2500 | 3,2700 | 3,2700 | 6009 |
| 26 mar 2024 | 3,3500 | 3,3500 | 3,3000 | 3,3000 | 3,3000 | 2570 |
| 25 mar 2024 | 3,3800 | 3,3800 | 3,3200 | 3,3500 | 3,3500 | 1495 |
| 22 mar 2024 | 3,4000 | 3,4000 | 3,3500 | 3,3500 | 3,3500 | 13.400 |
| 21 mar 2024 | 3,2900 | 3,4300 | 3,2800 | 3,4000 | 3,4000 | 7801 |
| 20 mar 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | 525 |
| 19 mar 2024 | 3,3400 | 3,3500 | 3,3100 | 3,3100 | 3,3100 | 2116 |
| 18 mar 2024 | 3,5000 | 3,5400 | 3,3400 | 3,3400 | 3,3400 | 8963 |
| 15 mar 2024 | 3,2600 | 3,5800 | 3,2600 | 3,5000 | 3,5000 | 21.536 |
| 14 mar 2024 | 3,3000 | 3,3000 | 3,1700 | 3,2200 | 3,2200 | 4100 |
| 13 mar 2024 | 3,1400 | 3,4600 | 3,1200 | 3,3000 | 3,3000 | 25.157 |
| 12 mar 2024 | 3,2200 | 3,2200 | 3,1200 | 3,1600 | 3,1600 | 3047 |
| 11 mar 2024 | 3,2900 | 3,2900 | 3,2200 | 3,2200 | 3,2200 | 1900 |
| 08 mar 2024 | 3,0600 | 3,3500 | 3,0400 | 3,3000 | 3,3000 | 48.189 |
| 07 mar 2024 | 2,8100 | 3,0600 | 2,7100 | 3,0400 | 3,0400 | 60.974 |
| 06 mar 2024 | 2,4800 | 2,8500 | 2,4800 | 2,8500 | 2,8500 | 27.684 |
| 05 mar 2024 | 2,2500 | 2,5900 | 2,2500 | 2,4900 | 2,4900 | 23.801 |
| 04 mar 2024 | 2,2500 | 2,2500 | 2,1700 | 2,2200 | 2,2200 | 5372 |
| 01 mar 2024 | 2,2300 | 2,2300 | 2,1400 | 2,2000 | 2,2000 | 2850 |
| 29 feb 2024 | 2,2200 | 2,2300 | 2,2200 | 2,2300 | 2,2300 | 2000 |
| 28 feb 2024 | 2,0700 | 2,2400 | 2,0700 | 2,2300 | 2,2300 | 11.359 |
| 27 feb 2024 | 2,2200 | 2,2800 | 2,1200 | 2,1200 | 2,1200 | 12.432 |
| 26 feb 2024 | 2,1800 | 2,2500 | 2,1500 | 2,2500 | 2,2500 | 13.190 |
| 23 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 900 |
| 22 feb 2024 | 2,2900 | 2,3000 | 2,0800 | 2,1900 | 2,1900 | 31.993 |
| 21 feb 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 457 |
| 20 feb 2024 | 2,2500 | 2,3700 | 2,2500 | 2,3700 | 2,3700 | 6123 |
| 19 feb 2024 | 2,2200 | 2,4300 | 2,1600 | 2,3800 | 2,3800 | 13.740 |
| 16 feb 2024 | 2,4800 | 2,4800 | 2,3000 | 2,3000 | 2,3000 | 2696 |
| 15 feb 2024 | 2,7300 | 2,7300 | 2,4700 | 2,5000 | 2,5000 | 22.591 |
| 14 feb 2024 | 2,8000 | 2,8000 | 2,7400 | 2,7400 | 2,7400 | 3458 |
| 13 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 838 |
| 12 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 09 feb 2024 | 2,9000 | 2,9000 | 2,8400 | 2,8400 | 2,8400 | 1136 |
| 08 feb 2024 | 2,9200 | 2,9500 | 2,9000 | 2,9000 | 2,9000 | 1185 |
| 07 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 7 |
| 06 feb 2024 | 2,9500 | 2,9800 | 2,8800 | 2,9800 | 2,9800 | 9518 |
| 05 feb 2024 | 3,0400 | 3,0400 | 2,9500 | 2,9500 | 2,9500 | 1785 |
| 02 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 959 |
| 01 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 31 ene 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 30 ene 2024 | 3,0000 | 3,0400 | 2,9100 | 3,0400 | 3,0400 | 2674 |
| 29 ene 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 725 |
| 26 ene 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 2300 |
| 25 ene 2024 | 3,0400 | 3,0500 | 3,0400 | 3,0400 | 3,0400 | 1600 |
| 24 ene 2024 | 3,1100 | 3,1100 | 3,0200 | 3,0200 | 3,0200 | 1250 |
| 23 ene 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 22 ene 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 3,0600 | 1232 |
| 19 ene 2024 | 3,1800 | 3,1800 | 2,9200 | 3,1000 | 3,1000 | 6231 |
| 18 ene 2024 | 3,2000 | 3,2100 | 3,0800 | 3,1400 | 3,1400 | 3889 |
| 17 ene 2024 | 3,2800 | 3,2800 | 3,1800 | 3,1800 | 3,1800 | 1600 |
| 16 ene 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3200 | 3,3200 | 350 |
| 15 ene 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 12 ene 2024 | 3,3700 | 3,4700 | 3,3500 | 3,4700 | 3,4700 | 3313 |
| 11 ene 2024 | 3,2600 | 3,5600 | 3,2600 | 3,4400 | 3,4400 | 22.863 |
| 10 ene 2024 | 3,2400 | 3,2600 | 3,2400 | 3,2500 | 3,2500 | 2713 |
| 09 ene 2024 | 3,2400 | 3,2400 | 3,1600 | 3,1600 | 3,1600 | 2908 |
| 08 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 05 ene 2024 | 3,3200 | 3,3200 | 3,2600 | 3,2600 | 3,2600 | 17.380 |
| 04 ene 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 450 |
| 03 ene 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 700 |
| 02 ene 2024 | 3,3000 | 3,4000 | 3,3000 | 3,3200 | 3,3200 | 8455 |
| 29 dic 2023 | 3,2800 | 3,3500 | 3,2200 | 3,2700 | 3,2700 | 18.549 |
| 28 dic 2023 | 3,2400 | 3,2800 | 3,2200 | 3,2600 | 3,2600 | 3288 |
| 27 dic 2023 | 3,4000 | 3,4000 | 3,0700 | 3,2600 | 3,2600 | 14.679 |
| 22 dic 2023 | 3,2000 | 3,4500 | 3,2000 | 3,4500 | 3,4500 | 10.750 |
| 21 dic 2023 | 3,1200 | 3,2200 | 3,0600 | 3,2000 | 3,2000 | 21.308 |
| 20 dic 2023 | 3,1000 | 3,2000 | 3,0600 | 3,2000 | 3,2000 | 43.328 |
| 19 dic 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 18 dic 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 500 |
| 15 dic 2023 | 3,0800 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | 4170 |
| 14 dic 2023 | 3,1000 | 3,1300 | 3,0800 | 3,1000 | 3,1000 | 5086 |
| 13 dic 2023 | 3,2000 | 3,2200 | 3,1300 | 3,1500 | 3,1500 | 11.927 |
| 12 dic 2023 | 3,1900 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | 9069 |
| 11 dic 2023 | 3,1200 | 3,3600 | 3,0800 | 3,2000 | 3,2000 | 9795 |
| 08 dic 2023 | 3,0900 | 3,2000 | 2,9800 | 3,2000 | 3,2000 | 6394 |
| 07 dic 2023 | 3,1500 | 3,1500 | 3,0700 | 3,0700 | 3,0700 | 4805 |
| 06 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 1159 |
| 05 dic 2023 | 3,2400 | 3,2400 | 3,1700 | 3,1700 | 3,1700 | 2838 |
| 04 dic 2023 | 3,3000 | 3,3300 | 3,2900 | 3,2900 | 3,2900 | 2590 |
| 01 dic 2023 | 3,2000 | 3,2700 | 3,2000 | 3,2700 | 3,2700 | 1012 |
| 30 nov 2023 | 3,2000 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 1300 |
| 29 nov 2023 | 3,3200 | 3,3200 | 3,2000 | 3,2300 | 3,2300 | 4740 |
| 28 nov 2023 | 3,4000 | 3,4000 | 3,2600 | 3,3200 | 3,3200 | 1868 |
| 27 nov 2023 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 3,3200 | 1443 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.