Mercados españoles cerrados en 4 hrs 22 min
IBEX 35
8.747,80 +28,50 (+0,33%) Euro Stoxx 50
4.095,56 +30,57 (+0,75%) Dólar/Euro
1,0708 +0,0037 (+0,34%) Petróleo Brent
72,05 -0,92 (-1,26%) Oro
1.988,00 +14,50 (+0,73%) Bitcoin EUR
26.403,65 +965,23 (+3,79%)
Enerside Energy, S.A. (ENRS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 4,9800 | 5,0000 | 4,9800 | 5,0000 | 5,0000 | 727 |
| 17 mar 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 2600 |
| 16 mar 2023 | 4,8800 | 5,0000 | 4,8800 | 5,0000 | 5,0000 | 3443 |
| 15 mar 2023 | 4,9900 | 4,9900 | 4,8800 | 4,8800 | 4,8800 | 3639 |
| 14 mar 2023 | 4,9000 | 5,0000 | 4,9000 | 4,9100 | 4,9100 | 30.200 |
| 13 mar 2023 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 100 |
| 10 mar 2023 | 5,2600 | 5,3000 | 5,1600 | 5,1600 | 5,1600 | 3317 |
| 09 mar 2023 | 5,3000 | 5,3000 | 5,2600 | 5,3000 | 5,3000 | 3465 |
| 08 mar 2023 | 5,2200 | 5,3000 | 5,1600 | 5,3000 | 5,3000 | 1.844.850 |
| 07 mar 2023 | 5,2800 | 5,2800 | 5,1400 | 5,1400 | 5,1400 | 3745 |
| 06 mar 2023 | 5,1800 | 5,3000 | 5,1800 | 5,3000 | 5,3000 | 12.123 |
| 03 mar 2023 | 5,3000 | 5,3000 | 5,1600 | 5,1800 | 5,1800 | 5929 |
| 02 mar 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 1870 |
| 01 mar 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 2260 |
| 28 feb 2023 | 5,3200 | 5,3200 | 5,1600 | 5,3000 | 5,3000 | 1.288.115 |
| 27 feb 2023 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 600 |
| 24 feb 2023 | 5,4000 | 5,4000 | 5,3200 | 5,3200 | 5,3200 | 2025 |
| 23 feb 2023 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 680 |
| 22 feb 2023 | 5,4000 | 5,4000 | 5,3000 | 5,4000 | 5,4000 | 6182 |
| 21 feb 2023 | 5,3400 | 5,4000 | 5,3400 | 5,4000 | 5,4000 | 4300 |
| 20 feb 2023 | 5,2600 | 5,4400 | 5,2600 | 5,3400 | 5,3400 | 5258 |
| 17 feb 2023 | 5,4000 | 5,4000 | 5,1200 | 5,1200 | 5,1200 | 2430 |
| 16 feb 2023 | 5,3800 | 5,4000 | 5,3800 | 5,4000 | 5,4000 | 2059 |
| 15 feb 2023 | 5,3200 | 5,3600 | 5,3000 | 5,3400 | 5,3400 | 1811 |
| 14 feb 2023 | 5,1600 | 5,2000 | 5,1600 | 5,2000 | 5,2000 | 700 |
| 13 feb 2023 | 5,4000 | 5,4400 | 5,0000 | 5,2000 | 5,2000 | 8939 |
| 10 feb 2023 | 5,1800 | 5,3200 | 5,1800 | 5,3200 | 5,3200 | 3494 |
| 09 feb 2023 | 5,1600 | 5,1600 | 5,1000 | 5,1000 | 5,1000 | 2603 |
| 08 feb 2023 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 750 |
| 07 feb 2023 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 159 |
| 06 feb 2023 | 5,3600 | 5,3600 | 5,2600 | 5,2600 | 5,2600 | 2737 |
| 03 feb 2023 | 5,4800 | 5,5000 | 5,4800 | 5,5000 | 5,5000 | 874 |
| 02 feb 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 500 |
| 01 feb 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 250 |
| 31 ene 2023 | 5,5000 | 5,5000 | 5,4600 | 5,5000 | 5,5000 | 1211 |
| 30 ene 2023 | 5,5600 | 5,5600 | 5,5000 | 5,5000 | 5,5000 | 3050 |
| 27 ene 2023 | 5,6000 | 5,6000 | 5,4200 | 5,4200 | 5,4200 | 2531 |
| 26 ene 2023 | 5,2600 | 5,7200 | 5,2600 | 5,5800 | 5,5800 | 7957 |
| 25 ene 2023 | 5,3400 | 5,3400 | 5,2600 | 5,2600 | 5,2600 | 1460 |
| 24 ene 2023 | 5,3400 | 5,4400 | 5,3400 | 5,4400 | 5,4400 | 1013 |
| 23 ene 2023 | 5,5800 | 5,5800 | 5,4400 | 5,4400 | 5,4400 | 2809 |
| 20 ene 2023 | 5,5000 | 5,5000 | 5,4200 | 5,4200 | 5,4200 | 373 |
| 19 ene 2023 | 5,4200 | 5,4800 | 5,4200 | 5,4800 | 5,4800 | 392 |
| 18 ene 2023 | 5,4200 | 5,7000 | 5,4200 | 5,5000 | 5,5000 | 11.991 |
| 17 ene 2023 | 5,5000 | 5,5400 | 5,4400 | 5,4400 | 5,4400 | 6483 |
| 16 ene 2023 | 5,5000 | 5,6000 | 5,5000 | 5,6000 | 5,6000 | 5767 |
| 13 ene 2023 | 5,2600 | 5,5000 | 5,0000 | 5,5000 | 5,5000 | 17.100 |
| 12 ene 2023 | 5,3000 | 5,3600 | 5,2600 | 5,2600 | 5,2600 | 2001 |
| 11 ene 2023 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 2214 |
| 10 ene 2023 | 5,3600 | 5,3600 | 4,9800 | 5,3000 | 5,3000 | 7478 |
| 09 ene 2023 | 5,4000 | 5,7200 | 5,3000 | 5,4000 | 5,4000 | 12.218 |
| 06 ene 2023 | 4,5000 | 5,3000 | 4,5000 | 5,3000 | 5,3000 | 12.784 |
| 05 ene 2023 | 4,4000 | 4,5000 | 4,4000 | 4,5000 | 4,5000 | 20.085 |
| 04 ene 2023 | 4,3000 | 4,4200 | 4,2500 | 4,3600 | 4,3600 | 10.630 |
| 03 ene 2023 | 4,2500 | 4,3600 | 4,2400 | 4,2400 | 4,2400 | 15.868 |
| 02 ene 2023 | 4,1500 | 4,2000 | 4,1500 | 4,2000 | 4,2000 | 1611 |
| 30 dic 2022 | 4,1000 | 4,4400 | 4,1000 | 4,1000 | 4,1000 | 11.994 |
| 29 dic 2022 | 4,0500 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 4833 |
| 28 dic 2022 | 4,1000 | 4,1000 | 3,8800 | 4,0000 | 4,0000 | 19.970 |
| 27 dic 2022 | 4,1000 | 4,1500 | 3,9800 | 4,1000 | 4,1000 | 78.216 |
| 23 dic 2022 | 4,3900 | 4,4800 | 4,1900 | 4,2000 | 4,2000 | 18.829 |
| 22 dic 2022 | 4,6000 | 4,6000 | 4,2100 | 4,4400 | 4,4400 | 8520 |
| 21 dic 2022 | 4,8000 | 4,8000 | 4,6000 | 4,6000 | 4,6000 | 3100 |
| 20 dic 2022 | 4,9600 | 4,9600 | 4,7600 | 4,8500 | 4,8500 | 8417 |
| 19 dic 2022 | 5,1200 | 5,1200 | 4,9200 | 5,0000 | 5,0000 | 3256 |
| 16 dic 2022 | 5,1400 | 5,3800 | 5,0800 | 5,1200 | 5,1200 | 9665 |
| 15 dic 2022 | 5,1400 | 5,2000 | 5,0800 | 5,1200 | 5,1200 | 1901 |
| 14 dic 2022 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 13 dic 2022 | 5,1000 | 5,3000 | 5,1000 | 5,2000 | 5,2000 | 4108 |
| 12 dic 2022 | 5,3000 | 5,3000 | 4,9600 | 5,1200 | 5,1200 | 4074 |
| 09 dic 2022 | 5,2000 | 5,3400 | 5,1600 | 5,3200 | 5,3200 | 11.735 |
| 08 dic 2022 | 5,1600 | 5,2000 | 5,1600 | 5,2000 | 5,2000 | 1000 |
| 07 dic 2022 | 5,1600 | 5,1600 | 5,1000 | 5,1600 | 5,1600 | 4876 |
| 06 dic 2022 | 5,3000 | 5,3000 | 5,1600 | 5,1600 | 5,1600 | 1308 |
| 05 dic 2022 | 5,3800 | 5,3800 | 5,3000 | 5,3000 | 5,3000 | 1009 |
| 02 dic 2022 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 200 |
| 01 dic 2022 | 5,4000 | 5,4200 | 5,3600 | 5,3600 | 5,3600 | 8456 |
| 30 nov 2022 | 5,3200 | 5,3200 | 5,3000 | 5,3000 | 5,3000 | 700 |
| 29 nov 2022 | 5,3200 | 5,3200 | 5,3000 | 5,3200 | 5,3200 | 3449 |
| 28 nov 2022 | 5,3800 | 5,3800 | 5,3000 | 5,3200 | 5,3200 | 5332 |
| 25 nov 2022 | 5,3800 | 5,3800 | 5,3200 | 5,3800 | 5,3800 | 8802 |
| 24 nov 2022 | 5,3200 | 5,3800 | 5,3200 | 5,3800 | 5,3800 | 1273 |
| 23 nov 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 50 |
| 22 nov 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 9 |
| 21 nov 2022 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 234 |
| 18 nov 2022 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | - |
| 17 nov 2022 | 5,4000 | 5,4000 | 5,3200 | 5,3200 | 5,3200 | 92 |
| 16 nov 2022 | 5,3400 | 5,4000 | 5,3000 | 5,4000 | 5,4000 | 1572 |
| 15 nov 2022 | 5,3400 | 5,3400 | 5,3400 | 5,3400 | 5,3400 | 1400 |
| 14 nov 2022 | 5,4200 | 5,4200 | 5,2000 | 5,4000 | 5,4000 | 7280 |
| 11 nov 2022 | 5,5000 | 5,5000 | 5,4800 | 5,4800 | 5,4800 | 1733 |
| 10 nov 2022 | 5,3000 | 5,5000 | 5,3000 | 5,5000 | 5,5000 | 6867 |
| 09 nov 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 1000 |
| 08 nov 2022 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 260 |
| 07 nov 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 378 |
| 04 nov 2022 | 5,5000 | 5,5000 | 5,4600 | 5,4600 | 5,4600 | 2021 |
| 03 nov 2022 | 5,2000 | 5,7000 | 5,2000 | 5,4400 | 5,4400 | 13.200 |
| 02 nov 2022 | 5,3000 | 5,3000 | 5,2000 | 5,2000 | 5,2000 | 3481 |
| 01 nov 2022 | 5,3000 | 5,3000 | 5,1800 | 5,1800 | 5,1800 | 3244 |
| 31 oct 2022 | 5,2800 | 5,3000 | 5,2800 | 5,3000 | 5,3000 | 1781 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
