Mercados españoles cerrados en 6 hrs 4 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,5700+0,0400 (+1,13%)
A partir del 10:07AM CEST. Mercado abierto.
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 20233,57003,57003,57003,57003,57001152
28 sept 20233,70003,70003,40003,53003,530016.360
27 sept 20233,76003,76003,70003,70003,70003978
26 sept 20233,70003,84003,70003,84003,84006344
25 sept 20233,92004,00003,70004,00004,00003500
22 sept 20234,00004,00004,00004,00004,0000-
21 sept 20233,98004,00003,90004,00004,00003431
20 sept 20233,81003,98003,78003,98003,98006453
19 sept 20233,99003,99003,62003,70003,700013.957
18 sept 20233,98004,06003,98004,00004,00003471
15 sept 20234,02004,10004,00004,00004,00004738
14 sept 20234,06004,06004,06004,06004,06003040
13 sept 20234,17004,17004,06004,06004,06004008
12 sept 20234,34004,34003,92004,06004,060015.544
11 sept 20234,18004,30004,18004,30004,30001133
08 sept 20234,46004,54004,22004,22004,22008431
07 sept 20234,52004,52004,52004,52004,5200-
06 sept 20234,56004,56004,52004,52004,5200688
05 sept 20234,44004,66004,32004,66004,66005100
04 sept 20234,66004,70004,48004,48004,48001779
01 sept 20234,50004,84004,50004,84004,84003710
31 ago 20234,35004,50004,35004,50004,5000760
30 ago 20234,38004,54004,38004,54004,54001834
29 ago 20234,39004,43004,39004,43004,43001000
28 ago 20234,20004,40004,15004,15004,15001172
25 ago 20234,38004,38003,96004,35004,350021.794
24 ago 20234,38004,38004,36004,38004,38007825
23 ago 20234,40004,54004,40004,54004,54001659
22 ago 20234,37004,48004,37004,48004,4800550
21 ago 20234,36004,36004,36004,36004,360010
18 ago 20234,42004,50004,38004,38004,38001093
17 ago 20234,40004,58004,34004,44004,44003257
16 ago 20234,45004,45004,28004,44004,44003570
15 ago 20234,48004,48004,48004,48004,4800335
14 ago 20234,60004,66004,41004,56004,56004863
11 ago 20234,72004,72004,60004,60004,6000619
10 ago 20234,73004,74004,73004,74004,7400500
09 ago 20234,62004,62004,62004,62004,6200150
08 ago 20234,62004,62004,62004,62004,6200335
07 ago 20234,80004,86004,54004,60004,60003502
04 ago 20234,66004,80004,66004,80004,80001613
03 ago 20234,76004,76004,60004,70004,70002852
02 ago 20234,76004,76004,54004,70004,70003340
01 ago 20234,85004,89004,70004,70004,70001500
31 jul 20234,85004,85004,76004,76004,7600478
28 jul 20234,78004,82004,60004,82004,82009900
27 jul 20234,75004,82004,60004,80004,800029.820
26 jul 20234,86004,86004,70004,75004,75006135
25 jul 20234,89004,92004,89004,92004,920051.000
24 jul 20234,90004,90004,71004,88004,88003977
21 jul 20235,10005,10004,94004,94004,940010.535
20 jul 20235,10005,10005,10005,10005,100032.011
19 jul 20235,10005,14005,08005,14005,14002800
18 jul 20235,16005,26005,16005,26005,26006895
17 jul 20235,12005,12005,12005,12005,1200835
14 jul 20235,20005,20005,20005,20005,2000600
13 jul 20235,00005,20005,00005,20005,20004350
12 jul 20234,90005,00004,90005,00005,00006622
11 jul 20234,80004,90004,80004,90004,90001455
10 jul 20234,96004,96004,51004,80004,800017.234
07 jul 20235,06005,06005,00005,00005,00002117
06 jul 20235,10005,20004,91005,12005,120014.700
05 jul 20235,20005,20005,20005,20005,20003500
04 jul 20235,20005,20005,18005,20005,20001775
03 jul 20235,24005,32005,18005,20005,20007004
30 jun 20235,00005,30005,00005,30005,30005032
29 jun 20235,00005,12005,00005,12005,120052.100
28 jun 20235,00005,00004,62005,00005,000015.750
27 jun 20234,98005,00004,98005,00005,000019.635
26 jun 20234,90004,98004,81004,98004,980013.362
23 jun 20234,86004,98004,86004,92004,9200850
22 jun 20234,92004,98004,81004,98004,98003367
21 jun 20234,94005,00004,80005,00005,00004100
20 jun 20234,90004,90004,90004,90004,9000-
19 jun 20234,75004,90004,75004,90004,9000774
16 jun 20234,77004,92004,77004,92004,92002049
15 jun 20234,78004,78004,78004,78004,7800335
14 jun 20234,88004,90004,88004,88004,88002817
13 jun 20234,96004,99004,70004,86004,86006227
12 jun 20234,98005,00004,76005,00005,000012.377
09 jun 20234,88004,88004,88004,88004,8800328
08 jun 20234,96004,98004,96004,98004,98002200
07 jun 20234,96004,96004,96004,96004,9600240
06 jun 20234,96004,96004,88004,88004,88001000
05 jun 20234,96004,96004,96004,96004,9600-
02 jun 20234,96004,96004,96004,96004,96001000
01 jun 20234,88004,88004,88004,88004,8800-
31 may 20234,88004,88004,88004,88004,8800738
30 may 20234,96004,96004,96004,96004,9600-
29 may 20235,18005,18004,96004,96004,96003825
26 may 20235,00005,00004,88004,88004,88007011
25 may 20234,88004,88004,84004,84004,8400386
24 may 20234,94005,00004,90005,00005,000016.106
23 may 20234,96004,96004,64004,90004,900011.972
22 may 20235,06005,06004,94005,06005,06002800
19 may 20235,00005,00004,58005,00005,000012.689
18 may 20235,02005,08004,60005,08005,08004987
17 may 20234,96005,04004,96005,04005,04001157
16 may 20234,95005,08004,95005,08005,08001391
15 may 20234,98005,00004,95004,95004,95003170
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...