Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2000+0,0100 (+0,46%)
Al cierre: 11:16AM CET
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 20242,20002,20002,20002,20002,2000900
22 feb 20242,29002,30002,08002,19002,190031.993
21 feb 20242,37002,37002,37002,37002,3700457
20 feb 20242,25002,37002,25002,37002,37006123
19 feb 20242,22002,43002,16002,38002,380013.740
16 feb 20242,48002,48002,30002,30002,30002696
15 feb 20242,73002,73002,47002,50002,500022.591
14 feb 20242,80002,80002,74002,74002,74003458
13 feb 20242,84002,84002,84002,84002,8400838
12 feb 20242,84002,84002,84002,84002,8400-
09 feb 20242,90002,90002,84002,84002,84001136
08 feb 20242,92002,95002,90002,90002,90001185
07 feb 20242,98002,98002,98002,98002,98007
06 feb 20242,95002,98002,88002,98002,98009518
05 feb 20243,04003,04002,95002,95002,95001785
02 feb 20243,04003,04003,04003,04003,0400959
01 feb 20243,04003,04003,04003,04003,0400-
31 ene 20243,04003,04003,04003,04003,0400-
30 ene 20243,00003,04002,91003,04003,04002674
29 ene 20243,08003,08003,08003,08003,0800725
26 ene 20243,05003,05003,05003,05003,05002300
25 ene 20243,04003,05003,04003,04003,04001600
24 ene 20243,11003,11003,02003,02003,02001250
23 ene 20243,06003,06003,06003,06003,0600-
22 ene 20243,10003,10003,06003,06003,06001232
19 ene 20243,18003,18002,92003,10003,10006231
18 ene 20243,20003,21003,08003,14003,14003889
17 ene 20243,28003,28003,18003,18003,18001600
16 ene 20243,35003,35003,35003,32003,3200350
15 ene 20243,47003,47003,47003,47003,4700-
12 ene 20243,37003,47003,35003,47003,47003313
11 ene 20243,26003,56003,26003,44003,440022.863
10 ene 20243,24003,26003,24003,25003,25002713
09 ene 20243,24003,24003,16003,16003,16002908
08 ene 20243,26003,26003,26003,26003,2600-
05 ene 20243,32003,32003,26003,26003,260017.380
04 ene 20243,34003,34003,34003,32003,3200450
03 ene 20243,32003,32003,32003,32003,3200700
02 ene 20243,30003,40003,30003,32003,32008455
29 dic 20233,28003,35003,22003,27003,270018.549
28 dic 20233,24003,28003,22003,26003,26003288
27 dic 20233,40003,40003,07003,26003,260014.679
22 dic 20233,20003,45003,20003,45003,450010.750
21 dic 20233,12003,22003,06003,20003,200021.308
20 dic 20233,10003,20003,06003,20003,200043.328
19 dic 20233,12003,12003,12003,12003,1200-
18 dic 20233,12003,12003,12003,12003,1200500
15 dic 20233,08003,08003,04003,08003,08004170
14 dic 20233,10003,13003,08003,10003,10005086
13 dic 20233,20003,22003,13003,15003,150011.927
12 dic 20233,19003,22003,10003,22003,22009069
11 dic 20233,12003,36003,08003,20003,20009795
08 dic 20233,09003,20002,98003,20003,20006394
07 dic 20233,15003,15003,07003,07003,07004805
06 dic 20233,21003,21003,21003,21003,21001159
05 dic 20233,24003,24003,17003,17003,17002838
04 dic 20233,30003,33003,29003,29003,29002590
01 dic 20233,20003,27003,20003,27003,27001012
30 nov 20233,20003,20003,18003,20003,20001300
29 nov 20233,32003,32003,20003,23003,23004740
28 nov 20233,40003,40003,26003,32003,32001868
27 nov 20233,34003,34003,32003,32003,32001443
24 nov 20233,35003,40003,31003,39003,390027.897
23 nov 20233,50003,50003,50003,50003,5000-
22 nov 20233,50003,50003,50003,50003,5000750
21 nov 20233,54003,54003,50003,50003,50001600
20 nov 20233,55003,55003,55003,55003,5500540
17 nov 20233,60003,60003,50003,55003,55007071
16 nov 20233,68003,68003,62003,62003,62003150
15 nov 20233,72003,72003,62003,62003,62003500
14 nov 20233,80003,80003,70003,72003,72009770
13 nov 20233,78003,78003,78003,78003,7800850
10 nov 20233,80003,80003,80003,80003,80001375
09 nov 20233,80003,83003,80003,80003,80004900
08 nov 20233,72003,80003,72003,80003,80003300
07 nov 20233,76003,76003,76003,76003,76001500
06 nov 20233,80003,87003,76003,80003,80007023
03 nov 20233,70003,90003,70003,80003,80007470
02 nov 20233,34003,64003,34003,64003,640010.300
01 nov 20233,33003,38003,33003,38003,38001430
31 oct 20233,33003,34003,30003,30003,30003074
30 oct 20233,34003,34003,34003,34003,3400700
27 oct 20233,35003,35003,24003,35003,35009149
26 oct 20233,36003,37003,33003,35003,35002200
25 oct 20233,36003,44003,26003,40003,40004016
24 oct 20233,36003,42003,36003,40003,40003750
23 oct 20233,54003,54003,42003,54003,54002614
20 oct 20233,54003,54003,54003,54003,5400450
19 oct 20233,68003,70003,54003,54003,54003814
18 oct 20233,67003,67003,60003,67003,67002700
17 oct 20233,67003,67003,67003,67003,6700400
16 oct 20233,71003,71003,71003,71003,7100670
13 oct 20233,73003,73003,73003,73003,73002592
12 oct 20233,76003,80003,76003,80003,80002659
11 oct 20233,73003,76003,73003,76003,7600650
10 oct 20233,73003,73003,73003,73003,730015.463
09 oct 20233,62003,70003,62003,68003,680010.436
06 oct 20233,56003,56003,56003,56003,5600500
05 oct 20233,62003,62003,60003,60003,6000550
04 oct 20233,68003,69003,68003,69003,6900550
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...