Mercados españoles cerrados en 4 hrs 22 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,0000-0,0400 (-0,79%)
A partir del 12:42PM CET. Mercado abierto.
Intervalo de fechas:
20 mar 2022 - 20 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 mar 20234,98005,00004,98005,00005,0000727
17 mar 20235,04005,04005,04005,04005,04002600
16 mar 20234,88005,00004,88005,00005,00003443
15 mar 20234,99004,99004,88004,88004,88003639
14 mar 20234,90005,00004,90004,91004,910030.200
13 mar 20235,22005,22005,22005,22005,2200100
10 mar 20235,26005,30005,16005,16005,16003317
09 mar 20235,30005,30005,26005,30005,30003465
08 mar 20235,22005,30005,16005,30005,30001.844.850
07 mar 20235,28005,28005,14005,14005,14003745
06 mar 20235,18005,30005,18005,30005,300012.123
03 mar 20235,30005,30005,16005,18005,18005929
02 mar 20235,30005,30005,30005,30005,30001870
01 mar 20235,30005,30005,30005,30005,30002260
28 feb 20235,32005,32005,16005,30005,30001.288.115
27 feb 20235,32005,32005,32005,32005,3200600
24 feb 20235,40005,40005,32005,32005,32002025
23 feb 20235,36005,36005,36005,36005,3600680
22 feb 20235,40005,40005,30005,40005,40006182
21 feb 20235,34005,40005,34005,40005,40004300
20 feb 20235,26005,44005,26005,34005,34005258
17 feb 20235,40005,40005,12005,12005,12002430
16 feb 20235,38005,40005,38005,40005,40002059
15 feb 20235,32005,36005,30005,34005,34001811
14 feb 20235,16005,20005,16005,20005,2000700
13 feb 20235,40005,44005,00005,20005,20008939
10 feb 20235,18005,32005,18005,32005,32003494
09 feb 20235,16005,16005,10005,10005,10002603
08 feb 20235,26005,26005,26005,26005,2600750
07 feb 20235,26005,26005,26005,26005,2600159
06 feb 20235,36005,36005,26005,26005,26002737
03 feb 20235,48005,50005,48005,50005,5000874
02 feb 20235,48005,48005,48005,48005,4800500
01 feb 20235,46005,46005,46005,46005,4600250
31 ene 20235,50005,50005,46005,50005,50001211
30 ene 20235,56005,56005,50005,50005,50003050
27 ene 20235,60005,60005,42005,42005,42002531
26 ene 20235,26005,72005,26005,58005,58007957
25 ene 20235,34005,34005,26005,26005,26001460
24 ene 20235,34005,44005,34005,44005,44001013
23 ene 20235,58005,58005,44005,44005,44002809
20 ene 20235,50005,50005,42005,42005,4200373
19 ene 20235,42005,48005,42005,48005,4800392
18 ene 20235,42005,70005,42005,50005,500011.991
17 ene 20235,50005,54005,44005,44005,44006483
16 ene 20235,50005,60005,50005,60005,60005767
13 ene 20235,26005,50005,00005,50005,500017.100
12 ene 20235,30005,36005,26005,26005,26002001
11 ene 20235,38005,38005,38005,38005,38002214
10 ene 20235,36005,36004,98005,30005,30007478
09 ene 20235,40005,72005,30005,40005,400012.218
06 ene 20234,50005,30004,50005,30005,300012.784
05 ene 20234,40004,50004,40004,50004,500020.085
04 ene 20234,30004,42004,25004,36004,360010.630
03 ene 20234,25004,36004,24004,24004,240015.868
02 ene 20234,15004,20004,15004,20004,20001611
30 dic 20224,10004,44004,10004,10004,100011.994
29 dic 20224,05004,10004,00004,10004,10004833
28 dic 20224,10004,10003,88004,00004,000019.970
27 dic 20224,10004,15003,98004,10004,100078.216
23 dic 20224,39004,48004,19004,20004,200018.829
22 dic 20224,60004,60004,21004,44004,44008520
21 dic 20224,80004,80004,60004,60004,60003100
20 dic 20224,96004,96004,76004,85004,85008417
19 dic 20225,12005,12004,92005,00005,00003256
16 dic 20225,14005,38005,08005,12005,12009665
15 dic 20225,14005,20005,08005,12005,12001901
14 dic 20225,20005,20005,20005,20005,2000-
13 dic 20225,10005,30005,10005,20005,20004108
12 dic 20225,30005,30004,96005,12005,12004074
09 dic 20225,20005,34005,16005,32005,320011.735
08 dic 20225,16005,20005,16005,20005,20001000
07 dic 20225,16005,16005,10005,16005,16004876
06 dic 20225,30005,30005,16005,16005,16001308
05 dic 20225,38005,38005,30005,30005,30001009
02 dic 20225,38005,38005,38005,38005,3800200
01 dic 20225,40005,42005,36005,36005,36008456
30 nov 20225,32005,32005,30005,30005,3000700
29 nov 20225,32005,32005,30005,32005,32003449
28 nov 20225,38005,38005,30005,32005,32005332
25 nov 20225,38005,38005,32005,38005,38008802
24 nov 20225,32005,38005,32005,38005,38001273
23 nov 20225,40005,40005,40005,40005,400050
22 nov 20225,40005,40005,40005,40005,40009
21 nov 20225,32005,32005,32005,32005,3200234
18 nov 20225,32005,32005,32005,32005,3200-
17 nov 20225,40005,40005,32005,32005,320092
16 nov 20225,34005,40005,30005,40005,40001572
15 nov 20225,34005,34005,34005,34005,34001400
14 nov 20225,42005,42005,20005,40005,40007280
11 nov 20225,50005,50005,48005,48005,48001733
10 nov 20225,30005,50005,30005,50005,50006867
09 nov 20225,40005,40005,40005,40005,40001000
08 nov 20225,36005,36005,36005,36005,3600260
07 nov 20225,40005,40005,40005,40005,4000378
04 nov 20225,50005,50005,46005,46005,46002021
03 nov 20225,20005,70005,20005,44005,440013.200
02 nov 20225,30005,30005,20005,20005,20003481
01 nov 20225,30005,30005,18005,18005,18003244
31 oct 20225,28005,30005,28005,30005,30001781
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...