Mercados españoles cerrados en 1 hr 43 mins

EVN AG (EVN.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,65-0,40 (-1,38%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202428,6528,6528,6528,6528,65111
20 may 202429,0529,0529,0529,0529,05-
17 may 202429,1029,2028,9529,2029,20111
16 may 202429,2529,2529,1029,1029,10360
15 may 202429,2529,2529,2529,2529,25-
14 may 202428,9029,4028,9029,4029,40120
13 may 202428,9029,2528,9029,2529,2530
10 may 202428,9029,0028,9028,9528,952500
09 may 202428,6528,6528,6528,6528,65-
08 may 202428,7528,7528,7528,7528,75-
07 may 202428,3028,3028,3028,3028,30-
06 may 202428,7028,7028,7028,7028,7025
03 may 202428,8028,8028,8028,8028,80-
02 may 202428,7528,7528,7528,7528,75-
30 abr 202428,4028,6028,4028,6028,601200
29 abr 202428,1528,5028,1528,5028,50200
26 abr 202427,9527,9527,9527,9527,95-
25 abr 202427,5527,9027,5527,9027,9064
24 abr 202427,9027,9027,9027,9027,90-
23 abr 202427,5027,5527,4027,5527,55934
22 abr 202427,0527,0527,0527,0527,05-
19 abr 202425,9526,9525,9526,9526,951500
18 abr 202426,0526,1026,0526,1026,10450
17 abr 202425,5525,5525,5525,5525,55-
16 abr 202425,0025,0025,0025,0025,00-
15 abr 202425,1025,2525,1025,2525,25300
12 abr 202425,4525,4525,3025,3025,30500
11 abr 202424,8525,2024,8525,2025,20102
10 abr 202424,7524,7524,7524,7524,75-
09 abr 202424,5524,5524,5524,5524,55-
08 abr 202424,5024,5024,5024,5024,50-
05 abr 202424,1024,1024,0524,0524,05250
04 abr 202424,2524,2524,1524,1524,15670
03 abr 202424,1524,1524,1524,1524,15-
02 abr 202424,4024,4024,4024,4024,40-
28 mar 202424,4024,5024,4024,4024,40880
27 mar 202424,2024,2024,2024,2024,20-
26 mar 202424,7024,7024,7024,7024,70-
25 mar 202424,4024,4024,4024,4024,4050
22 mar 202424,2524,2524,2524,2524,25-
21 mar 202424,4524,4524,4524,4524,45-
20 mar 202424,1524,1524,1524,1524,15-
19 mar 202424,3024,3024,3024,3024,30-
18 mar 202424,4524,4524,1524,1524,1570
15 mar 202424,1524,1524,1524,1524,15-
14 mar 202424,3524,3524,3524,3524,35-
13 mar 202424,3024,3024,3024,3024,30-
12 mar 202424,5524,5524,5524,5524,55-
11 mar 202424,6524,6524,6524,6524,65-
08 mar 202424,7524,7524,7524,7524,75-
07 mar 202424,6524,8024,6524,8024,805
06 mar 202424,6024,6024,6024,6024,60-
05 mar 202423,9023,9023,9023,9023,90-
04 mar 202424,0524,0523,9523,9523,95200
01 mar 202424,1024,1024,1024,1024,10-
29 feb 202423,5523,8023,5523,8023,80254
28 feb 202423,1023,1023,1023,1023,10-
27 feb 202422,9523,2022,9523,1023,10535
26 feb 202423,1523,1523,1523,1523,15300
23 feb 202423,1023,1023,1023,1023,10-
22 feb 202423,3523,3523,0523,0523,0510
21 feb 202423,3023,3023,1023,1023,10140
20 feb 202423,2023,2023,2023,2023,20-
19 feb 202423,3023,3023,3023,3023,30-
16 feb 202423,3523,3523,3523,3523,35-
15 feb 202423,4523,4523,4523,4523,45-
14 feb 202422,9023,4522,9023,4523,4590
13 feb 202423,1523,1523,1523,1523,15-
12 feb 202423,4523,4523,4523,4523,45-
09 feb 202423,2523,3523,2523,2523,25400
08 feb 202423,3523,4023,3523,4023,40150
07 feb 202423,8523,8523,3023,3023,30275
06 feb 202424,4024,4023,5023,8023,801260
06 feb 20240.62 Dividendo
05 feb 202425,3025,4025,2525,3524,73935
02 feb 202425,6525,6525,6525,6525,02-
01 feb 202425,5525,5525,5525,5524,93-
31 ene 202425,1525,1525,1525,1524,53-
30 ene 202425,2525,2525,1525,1524,53680
29 ene 202425,3025,3025,3025,3024,68300
26 ene 202425,3025,3525,3025,3524,73335
25 ene 202425,2025,5025,2025,5024,8850
24 ene 202425,2525,4525,2525,4524,83200
23 ene 202425,3525,3525,3025,3024,6845
22 ene 202425,6025,6025,5525,5524,9380
19 ene 202426,2526,2525,5025,5024,8850
18 ene 202426,3026,3025,8025,8025,17730
17 ene 202426,8026,8026,3026,3025,66160
16 ene 202427,5027,5027,0027,0526,39525
15 ene 202428,4028,4027,9027,9027,22455
12 ene 202428,9029,0028,4528,4527,75137
11 ene 202429,2529,3529,1529,1528,44550
10 ene 202429,0029,3529,0029,3528,63680
09 ene 202428,6029,3528,6029,3528,63360
08 ene 202428,3528,6028,3528,6027,9075
05 ene 202428,1528,6028,1528,6027,90350
04 ene 202428,5028,5028,4528,5027,8041
03 ene 202428,3528,3528,2528,2527,56550
02 ene 202428,5528,5528,5528,5527,85-
29 dic 202328,1028,1028,1028,1027,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...