Mercados españoles cerrados en 6 hrs 4 min
IBEX 35
9.483,60 +56,80 (+0,60%) Euro Stoxx 50
4.199,86 +38,30 (+0,92%) Dólar/Euro
1,0609 +0,0041 (+0,39%) Petróleo Brent
94,97 -0,41 (-0,43%) Oro
1.888,80 +10,20 (+0,54%) Bitcoin EUR
25.483,93 +604,59 (+2,43%)
Enerside Energy, S.A. (ENRS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 1152 |
| 28 sept 2023 | 3,7000 | 3,7000 | 3,4000 | 3,5300 | 3,5300 | 16.360 |
| 27 sept 2023 | 3,7600 | 3,7600 | 3,7000 | 3,7000 | 3,7000 | 3978 |
| 26 sept 2023 | 3,7000 | 3,8400 | 3,7000 | 3,8400 | 3,8400 | 6344 |
| 25 sept 2023 | 3,9200 | 4,0000 | 3,7000 | 4,0000 | 4,0000 | 3500 |
| 22 sept 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21 sept 2023 | 3,9800 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 3431 |
| 20 sept 2023 | 3,8100 | 3,9800 | 3,7800 | 3,9800 | 3,9800 | 6453 |
| 19 sept 2023 | 3,9900 | 3,9900 | 3,6200 | 3,7000 | 3,7000 | 13.957 |
| 18 sept 2023 | 3,9800 | 4,0600 | 3,9800 | 4,0000 | 4,0000 | 3471 |
| 15 sept 2023 | 4,0200 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 4738 |
| 14 sept 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3040 |
| 13 sept 2023 | 4,1700 | 4,1700 | 4,0600 | 4,0600 | 4,0600 | 4008 |
| 12 sept 2023 | 4,3400 | 4,3400 | 3,9200 | 4,0600 | 4,0600 | 15.544 |
| 11 sept 2023 | 4,1800 | 4,3000 | 4,1800 | 4,3000 | 4,3000 | 1133 |
| 08 sept 2023 | 4,4600 | 4,5400 | 4,2200 | 4,2200 | 4,2200 | 8431 |
| 07 sept 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 06 sept 2023 | 4,5600 | 4,5600 | 4,5200 | 4,5200 | 4,5200 | 688 |
| 05 sept 2023 | 4,4400 | 4,6600 | 4,3200 | 4,6600 | 4,6600 | 5100 |
| 04 sept 2023 | 4,6600 | 4,7000 | 4,4800 | 4,4800 | 4,4800 | 1779 |
| 01 sept 2023 | 4,5000 | 4,8400 | 4,5000 | 4,8400 | 4,8400 | 3710 |
| 31 ago 2023 | 4,3500 | 4,5000 | 4,3500 | 4,5000 | 4,5000 | 760 |
| 30 ago 2023 | 4,3800 | 4,5400 | 4,3800 | 4,5400 | 4,5400 | 1834 |
| 29 ago 2023 | 4,3900 | 4,4300 | 4,3900 | 4,4300 | 4,4300 | 1000 |
| 28 ago 2023 | 4,2000 | 4,4000 | 4,1500 | 4,1500 | 4,1500 | 1172 |
| 25 ago 2023 | 4,3800 | 4,3800 | 3,9600 | 4,3500 | 4,3500 | 21.794 |
| 24 ago 2023 | 4,3800 | 4,3800 | 4,3600 | 4,3800 | 4,3800 | 7825 |
| 23 ago 2023 | 4,4000 | 4,5400 | 4,4000 | 4,5400 | 4,5400 | 1659 |
| 22 ago 2023 | 4,3700 | 4,4800 | 4,3700 | 4,4800 | 4,4800 | 550 |
| 21 ago 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 10 |
| 18 ago 2023 | 4,4200 | 4,5000 | 4,3800 | 4,3800 | 4,3800 | 1093 |
| 17 ago 2023 | 4,4000 | 4,5800 | 4,3400 | 4,4400 | 4,4400 | 3257 |
| 16 ago 2023 | 4,4500 | 4,4500 | 4,2800 | 4,4400 | 4,4400 | 3570 |
| 15 ago 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 335 |
| 14 ago 2023 | 4,6000 | 4,6600 | 4,4100 | 4,5600 | 4,5600 | 4863 |
| 11 ago 2023 | 4,7200 | 4,7200 | 4,6000 | 4,6000 | 4,6000 | 619 |
| 10 ago 2023 | 4,7300 | 4,7400 | 4,7300 | 4,7400 | 4,7400 | 500 |
| 09 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 150 |
| 08 ago 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 335 |
| 07 ago 2023 | 4,8000 | 4,8600 | 4,5400 | 4,6000 | 4,6000 | 3502 |
| 04 ago 2023 | 4,6600 | 4,8000 | 4,6600 | 4,8000 | 4,8000 | 1613 |
| 03 ago 2023 | 4,7600 | 4,7600 | 4,6000 | 4,7000 | 4,7000 | 2852 |
| 02 ago 2023 | 4,7600 | 4,7600 | 4,5400 | 4,7000 | 4,7000 | 3340 |
| 01 ago 2023 | 4,8500 | 4,8900 | 4,7000 | 4,7000 | 4,7000 | 1500 |
| 31 jul 2023 | 4,8500 | 4,8500 | 4,7600 | 4,7600 | 4,7600 | 478 |
| 28 jul 2023 | 4,7800 | 4,8200 | 4,6000 | 4,8200 | 4,8200 | 9900 |
| 27 jul 2023 | 4,7500 | 4,8200 | 4,6000 | 4,8000 | 4,8000 | 29.820 |
| 26 jul 2023 | 4,8600 | 4,8600 | 4,7000 | 4,7500 | 4,7500 | 6135 |
| 25 jul 2023 | 4,8900 | 4,9200 | 4,8900 | 4,9200 | 4,9200 | 51.000 |
| 24 jul 2023 | 4,9000 | 4,9000 | 4,7100 | 4,8800 | 4,8800 | 3977 |
| 21 jul 2023 | 5,1000 | 5,1000 | 4,9400 | 4,9400 | 4,9400 | 10.535 |
| 20 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 32.011 |
| 19 jul 2023 | 5,1000 | 5,1400 | 5,0800 | 5,1400 | 5,1400 | 2800 |
| 18 jul 2023 | 5,1600 | 5,2600 | 5,1600 | 5,2600 | 5,2600 | 6895 |
| 17 jul 2023 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 835 |
| 14 jul 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 600 |
| 13 jul 2023 | 5,0000 | 5,2000 | 5,0000 | 5,2000 | 5,2000 | 4350 |
| 12 jul 2023 | 4,9000 | 5,0000 | 4,9000 | 5,0000 | 5,0000 | 6622 |
| 11 jul 2023 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,9000 | 1455 |
| 10 jul 2023 | 4,9600 | 4,9600 | 4,5100 | 4,8000 | 4,8000 | 17.234 |
| 07 jul 2023 | 5,0600 | 5,0600 | 5,0000 | 5,0000 | 5,0000 | 2117 |
| 06 jul 2023 | 5,1000 | 5,2000 | 4,9100 | 5,1200 | 5,1200 | 14.700 |
| 05 jul 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3500 |
| 04 jul 2023 | 5,2000 | 5,2000 | 5,1800 | 5,2000 | 5,2000 | 1775 |
| 03 jul 2023 | 5,2400 | 5,3200 | 5,1800 | 5,2000 | 5,2000 | 7004 |
| 30 jun 2023 | 5,0000 | 5,3000 | 5,0000 | 5,3000 | 5,3000 | 5032 |
| 29 jun 2023 | 5,0000 | 5,1200 | 5,0000 | 5,1200 | 5,1200 | 52.100 |
| 28 jun 2023 | 5,0000 | 5,0000 | 4,6200 | 5,0000 | 5,0000 | 15.750 |
| 27 jun 2023 | 4,9800 | 5,0000 | 4,9800 | 5,0000 | 5,0000 | 19.635 |
| 26 jun 2023 | 4,9000 | 4,9800 | 4,8100 | 4,9800 | 4,9800 | 13.362 |
| 23 jun 2023 | 4,8600 | 4,9800 | 4,8600 | 4,9200 | 4,9200 | 850 |
| 22 jun 2023 | 4,9200 | 4,9800 | 4,8100 | 4,9800 | 4,9800 | 3367 |
| 21 jun 2023 | 4,9400 | 5,0000 | 4,8000 | 5,0000 | 5,0000 | 4100 |
| 20 jun 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 19 jun 2023 | 4,7500 | 4,9000 | 4,7500 | 4,9000 | 4,9000 | 774 |
| 16 jun 2023 | 4,7700 | 4,9200 | 4,7700 | 4,9200 | 4,9200 | 2049 |
| 15 jun 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 335 |
| 14 jun 2023 | 4,8800 | 4,9000 | 4,8800 | 4,8800 | 4,8800 | 2817 |
| 13 jun 2023 | 4,9600 | 4,9900 | 4,7000 | 4,8600 | 4,8600 | 6227 |
| 12 jun 2023 | 4,9800 | 5,0000 | 4,7600 | 5,0000 | 5,0000 | 12.377 |
| 09 jun 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 328 |
| 08 jun 2023 | 4,9600 | 4,9800 | 4,9600 | 4,9800 | 4,9800 | 2200 |
| 07 jun 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 240 |
| 06 jun 2023 | 4,9600 | 4,9600 | 4,8800 | 4,8800 | 4,8800 | 1000 |
| 05 jun 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 02 jun 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 1000 |
| 01 jun 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 31 may 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 738 |
| 30 may 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 29 may 2023 | 5,1800 | 5,1800 | 4,9600 | 4,9600 | 4,9600 | 3825 |
| 26 may 2023 | 5,0000 | 5,0000 | 4,8800 | 4,8800 | 4,8800 | 7011 |
| 25 may 2023 | 4,8800 | 4,8800 | 4,8400 | 4,8400 | 4,8400 | 386 |
| 24 may 2023 | 4,9400 | 5,0000 | 4,9000 | 5,0000 | 5,0000 | 16.106 |
| 23 may 2023 | 4,9600 | 4,9600 | 4,6400 | 4,9000 | 4,9000 | 11.972 |
| 22 may 2023 | 5,0600 | 5,0600 | 4,9400 | 5,0600 | 5,0600 | 2800 |
| 19 may 2023 | 5,0000 | 5,0000 | 4,5800 | 5,0000 | 5,0000 | 12.689 |
| 18 may 2023 | 5,0200 | 5,0800 | 4,6000 | 5,0800 | 5,0800 | 4987 |
| 17 may 2023 | 4,9600 | 5,0400 | 4,9600 | 5,0400 | 5,0400 | 1157 |
| 16 may 2023 | 4,9500 | 5,0800 | 4,9500 | 5,0800 | 5,0800 | 1391 |
| 15 may 2023 | 4,9800 | 5,0000 | 4,9500 | 4,9500 | 4,9500 | 3170 |
| *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.
