Mercados españoles cerrados en 2 hrs 55 min

Centrais Elétricas Brasileiras S.A. - Eletrobrás (XELTB.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,75+0,15 (+1,97%)
A partir del 03:14PM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20241.823064 Dividendo
24 abr 20240,007,757,757,755,89455
23 abr 20247,657,657,657,655,81-
22 abr 20247,657,657,657,655,81-
19 abr 20247,657,657,657,655,81-
18 abr 20247,657,657,657,655,81-
17 abr 20247,807,807,807,655,813829
16 abr 20247,807,807,807,755,892894
15 abr 20248,008,008,008,006,08-
12 abr 20248,108,108,108,006,081829
11 abr 20248,358,358,358,356,35-
10 abr 20248,708,708,708,356,353
09 abr 20248,508,508,508,506,46-
08 abr 20248,508,508,508,506,46-
05 abr 20248,508,508,508,506,46-
04 abr 20248,358,558,358,506,461607
03 abr 20248,408,408,408,406,39-
02 abr 20248,758,758,758,406,393
28 mar 20248,758,758,758,606,543
27 mar 20248,508,508,508,506,46-
26 mar 20248,508,508,508,506,46-
25 mar 20248,508,508,508,506,46-
22 mar 20248,508,508,508,506,46-
21 mar 20248,508,508,508,506,46-
20 mar 20248,508,508,508,506,46-
19 mar 20248,508,658,508,506,462840
18 mar 20248,508,508,508,506,463
15 mar 20248,908,908,908,906,77-
14 mar 20248,908,908,908,906,77-
13 mar 20248,908,908,908,906,771200
12 mar 20248,908,908,908,906,77-
11 mar 20248,908,908,908,906,77-
08 mar 20248,908,908,908,906,77110
07 mar 20248,958,958,958,956,80-
06 mar 20249,259,259,258,956,803
05 mar 20248,958,958,958,956,80-
04 mar 20249,059,058,958,956,80510
01 mar 20248,808,808,809,056,886
29 feb 20248,808,808,808,806,69-
28 feb 20248,808,808,808,806,69-
27 feb 20248,808,808,808,806,69-
26 feb 20248,958,958,958,806,691162
23 feb 20249,059,059,059,056,88-
22 feb 20249,059,059,059,056,88-
21 feb 20249,059,059,059,056,8874
20 feb 20248,858,858,858,856,73-
19 feb 20248,908,908,908,856,73500
16 feb 20248,958,958,958,956,80-
15 feb 20248,958,958,958,956,80-
14 feb 20249,109,109,108,956,803
13 feb 20248,908,908,908,906,77-
12 feb 20248,908,908,908,906,77-
09 feb 20249,009,008,958,906,772003
08 feb 20248,458,458,458,456,42-
07 feb 20248,458,458,458,456,42-
06 feb 20248,458,458,458,456,42-
05 feb 20248,458,458,458,456,42-
02 feb 20248,508,508,508,456,42808
01 feb 20248,858,858,608,556,50370
31 ene 20248,808,808,708,656,58556
30 ene 20248,908,908,408,456,42787
29 ene 20248,858,858,708,656,584742
26 ene 20248,708,708,708,706,61-
25 ene 20248,558,708,558,706,61605
24 ene 20248,708,858,708,606,545
23 ene 20248,458,458,458,456,42-
22 ene 20249,109,108,658,456,42881
19 ene 20248,708,708,708,706,61-
18 ene 20248,908,908,908,706,61660
17 ene 20248,758,758,758,756,65-
16 ene 20248,758,758,758,756,65-
15 ene 20248,758,758,758,756,65-
12 ene 20248,758,758,758,756,65-
11 ene 20248,758,758,758,756,65-
10 ene 20248,458,458,458,756,654
09 ene 20248,708,708,708,606,543
08 ene 20248,658,658,658,656,58-
05 ene 20248,658,658,658,656,58-
04 ene 20248,658,658,658,656,58-
03 ene 20248,658,658,658,656,58-
02 ene 20248,658,658,658,656,58106
29 dic 20238,708,708,708,706,61-
28 dic 20238,708,708,708,706,61-
27 dic 20238,708,708,708,706,61-
22 dic 20238,708,708,708,706,61-
21 dic 20238,708,708,708,706,61-
20 dic 20239,059,058,608,706,611020
19 dic 20238,858,858,708,656,5880
18 dic 20238,558,558,458,356,3514
15 dic 20238,358,358,358,356,35-
14 dic 20238,358,358,358,356,35-
13 dic 20238,358,358,358,356,35-
12 dic 20238,258,258,258,356,356
11 dic 20238,508,508,508,456,423
08 dic 20238,308,308,308,306,31-
07 dic 20238,308,308,308,306,31-
06 dic 20238,308,308,308,306,31-
05 dic 20238,208,208,208,306,311258
04 dic 20237,857,857,857,855,97-
01 dic 20237,857,857,857,855,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...