19 de Febrero, 23:03 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ELECNOR (ENO)ELECNOR (ENO)

0,282,15 %
13,28

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/02/2018 12,740 13,000 2,04 13,120 12,740 25.383
15/02/2018 12,680 12,740 0,47 12,740 12,540 8.375
14/02/2018 12,440 12,680 2,26 12,960 12,420 14.569
13/02/2018 12,260 12,400 -0,16 12,420 12,260 43.563
12/02/2018 12,180 12,420 2,31 12,600 12,180 14.639
09/02/2018 12,080 12,140 -0,82 12,200 12,060 16.916
08/02/2018 12,340 12,240 -1,29 12,400 12,240 26.964
07/02/2018 12,400 12,400 0,32 12,720 12,360 5.559
06/02/2018 12,320 12,360 -2,52 12,640 12,000 27.639
05/02/2018 12,600 12,680 0,00 12,760 12,600 12.406
02/02/2018 12,700 12,680 -0,31 12,900 12,620 11.331
01/02/2018 12,700 12,720 -0,63 12,780 12,520 17.107
31/01/2018 12,960 12,800 -0,93 12,980 12,500 36.163
30/01/2018 12,720 12,920 1,10 12,940 12,660 13.679
29/01/2018 12,880 12,780 -1,69 13,000 12,620 16.201
26/01/2018 13,000 13,000 0,31 13,040 13,000 8.659
25/01/2018 12,900 12,960 0,00 12,960 12,820 14.242
24/01/2018 13,300 12,960 -2,56 13,340 12,740 31.634
23/01/2018 12,900 13,300 1,22 13,300 12,900 10.027
22/01/2018 12,940 13,140 1,08 13,280 12,840 47.877
19/01/2018 13,200 13,000 -2,26 13,220 12,800 38.947
18/01/2018 13,060 13,300 0,91 13,300 13,060 18.275
17/01/2018 13,200 13,180 0,15 13,220 13,040 9.934
16/01/2018 13,020 13,160 0,30 13,200 13,000 17.125
15/01/2018 13,200 13,120 -0,80 13,220 13,100 5.948
12/01/2018 13,325 13,226 -0,60 13,325 13,146 14.030
11/01/2018 13,345 13,305 0,15 13,405 13,305 5.896
10/01/2018 13,425 13,285 -0,30 13,445 13,246 5.104
09/01/2018 13,186 13,325 1,36 13,325 13,186 11.622
08/01/2018 13,405 13,146 -2,22 13,425 13,126 24.106
05/01/2018 13,186 13,445 1,66 13,524 13,146 13.089
04/01/2018 13,445 13,226 -1,63 13,803 13,226 24.061
03/01/2018 13,265 13,445 1,35 13,445 13,246 18.189
02/01/2018 13,385 13,265 0,23 13,385 13,096 4.763
29/12/2017 13,076 13,236 -0,23 13,236 12,658 32.101
28/12/2017 13,445 13,265 -0,30 13,445 13,066 13.397
27/12/2017 13,435 13,305 -0,15 13,435 13,166 14.958
22/12/2017 13,136 13,325 -0,89 13,365 13,076 12.081
21/12/2017 13,395 13,445 0,37 13,445 13,116 23.282
20/12/2017 13,385 13,395 2,28 13,694 13,166 11.235
19/12/2017 12,957 13,096 0,84 13,355 12,957 13.192
18/12/2017 13,056 12,987 -2,47 13,415 12,897 48.350
15/12/2017 12,867 13,315 2,61 13,345 12,867 5.983
14/12/2017 13,634 12,977 -3,77 13,634 12,827 56.568
13/12/2017 13,943 13,485 -1,88 13,943 13,355 10.902
12/12/2017 13,753 13,743 -0,86 13,903 13,724 5.384
11/12/2017 13,843 13,863 0,43 13,893 13,743 4.230
08/12/2017 13,644 13,803 1,54 13,843 13,644 4.908
07/12/2017 13,574 13,594 0,00 13,843 13,514 14.247
06/12/2017 13,345 13,594 1,11 13,714 13,345 32.667
05/12/2017 13,246 13,445 1,50 13,445 13,196 30.004
04/12/2017 13,445 13,246 -1,26 13,445 13,036 27.383
01/12/2017 13,624 13,415 -2,46 13,644 13,285 17.756
30/11/2017 13,405 13,753 1,17 13,763 13,385 14.138
29/11/2017 13,415 13,594 1,71 13,674 13,405 16.899
28/11/2017 13,206 13,365 1,21 13,385 13,206 19.963
27/11/2017 13,096 13,206 0,53 13,206 13,046 62.545
24/11/2017 13,066 13,136 0,61 13,146 13,066 4.269
23/11/2017 13,066 13,056 -0,08 13,146 12,947 18.527
22/11/2017 12,937 13,066 1,16 13,136 12,897 26.890
21/11/2017 12,947 12,917 -2,33 12,957 12,897 5.569
20/11/2017 12,837 13,226 3,27 13,246 12,797 26.390
17/11/2017 12,758 12,807 -0,08 12,827 12,748 6.978
16/11/2017 12,837 12,817 1,98 12,847 12,767 12.087
15/11/2017 12,568 12,568 -1,56 12,847 12,548 62.775
14/11/2017 12,568 12,767 1,10 12,927 12,568 26.672
13/11/2017 12,638 12,628 -0,94 12,638 12,479 4.355
10/11/2017 12,558 12,748 1,59 12,927 12,548 26.151
09/11/2017 12,329 12,548 2,36 12,558 12,180 8.455
08/11/2017 12,449 12,260 -1,52 12,449 12,260 8.674
07/11/2017 12,449 12,449 0,00 12,449 12,250 16.069
06/11/2017 11,951 12,449 4,08 12,449 11,951 19.005
03/11/2017 12,150 11,961 -0,17 12,339 11,951 11.539
02/11/2017 11,871 11,981 0,25 12,070 11,861 9.226
01/11/2017 12,050 11,951 -1,07 12,110 11,941 12.828
31/10/2017 12,050 12,080 1,08 12,150 11,921 12.692
30/10/2017 11,951 11,951 0,00 12,180 11,951 35.771
27/10/2017 12,001 11,951 -0,41 12,050 11,752 21.758
26/10/2017 12,150 12,001 0,42 12,150 11,951 26.370
25/10/2017 11,951 11,951 -1,64 12,090 11,881 14.877
24/10/2017 12,050 12,150 1,08 12,150 11,801 8.408
23/10/2017 12,100 12,021 -0,66 12,100 12,001 2.811
20/10/2017 11,911 12,100 0,83 12,100 11,871 15.748
19/10/2017 11,861 12,001 0,42 12,040 11,861 12.848
18/10/2017 11,951 11,951 0,00 11,951 11,861 8.920
17/10/2017 11,672 11,951 1,52 11,951 11,672 70.103
16/10/2017 11,562 11,772 -1,09 11,841 11,562 19.641
13/10/2017 11,951 11,901 -0,33 11,951 11,891 1.542
12/10/2017 11,881 11,941 0,25 12,150 11,791 9.802
11/10/2017 11,931 11,911 0,84 11,941 11,871 2.608
10/10/2017 11,951 11,811 -1,17 12,001 11,811 19.295
09/10/2017 11,752 11,951 0,00 12,001 11,752 35.406
06/10/2017 11,951 11,951 0,00 12,031 11,582 21.037
05/10/2017 11,941 11,951 0,42 11,951 11,652 12.718
04/10/2017 11,652 11,901 1,96 11,901 11,652 30.358
03/10/2017 11,652 11,672 -0,34 11,891 11,652 22.747
02/10/2017 11,742 11,712 -0,25 11,742 11,353 22.254
29/09/2017 11,732 11,742 0,08 11,742 11,652 12.480
28/09/2017 11,732 11,732 -0,51 11,801 11,712 9.226
27/09/2017 11,772 11,791 0,42 11,821 11,732 1.824
26/09/2017 11,871 11,742 -0,51 11,871 11,732 4.080
25/09/2017 11,851 11,801 -1,17 11,881 11,742 4.271
22/09/2017 11,941 11,941 0,33 11,941 11,861 4.381
21/09/2017 11,861 11,901 0,25 11,941 11,851 24.701
20/09/2017 12,021 11,871 -1,32 12,021 11,861 5.577
19/09/2017 12,060 12,031 -0,17 12,100 11,991 5.439
18/09/2017 12,200 12,050 -0,41 12,449 11,981 24.379
15/09/2017 12,150 12,100 1,93 12,150 11,851 22.052
14/09/2017 11,891 11,871 0,93 11,911 11,732 5.100
13/09/2017 11,921 11,762 -0,42 11,921 11,752 6.573
12/09/2017 11,951 11,811 -0,34 11,951 11,801 2.276
11/09/2017 11,951 11,851 1,02 11,951 11,801 3.631
08/09/2017 11,732 11,732 -0,17 11,821 11,732 3.989
07/09/2017 11,861 11,752 -0,42 11,861 11,712 4.491
06/09/2017 11,732 11,801 0,68 11,811 11,702 6.002
05/09/2017 11,821 11,722 -0,68 11,881 11,652 5.407
04/09/2017 11,672 11,801 -0,67 11,851 11,672 1.362
01/09/2017 11,851 11,881 0,68 11,921 11,742 12.447
31/08/2017 11,662 11,801 0,68 11,891 11,662 11.891
30/08/2017 11,951 11,722 -1,92 11,971 11,722 13.476
29/08/2017 11,851 11,951 1,10 11,951 11,772 14.546
28/08/2017 11,851 11,821 0,00 11,851 11,782 4.010
25/08/2017 11,712 11,821 0,42 11,841 11,702 11.919
24/08/2017 11,752 11,772 0,17 11,772 11,722 1.690
23/08/2017 11,791 11,752 -0,34 11,791 11,702 2.618
22/08/2017 11,851 11,791 0,17 11,851 11,702 3.345
21/08/2017 11,712 11,772 1,03 11,831 11,712 10.027
18/08/2017 11,861 11,652 -1,60 11,861 11,652 11.872
17/08/2017 11,841 11,841 0,59 11,841 11,791 3.376
16/08/2017 11,732 11,772 0,34 11,841 11,732 7.237
15/08/2017 11,801 11,732 -0,51 11,821 11,732 3.105
14/08/2017 11,791 11,791 0,77 11,831 11,752 5.090
11/08/2017 11,831 11,702 -0,93 11,831 11,702 13.364
10/08/2017 11,762 11,811 0,34 11,821 11,752 5.869
09/08/2017 11,851 11,772 -0,67 11,891 11,702 13.033
08/08/2017 11,742 11,851 1,28 11,871 11,722 12.892
07/08/2017 11,742 11,702 1,03 11,782 11,602 16.110
04/08/2017 11,692 11,582 0,43 11,752 11,562 12.913
03/08/2017 11,662 11,533 -0,52 11,732 11,533 15.270
02/08/2017 11,552 11,592 0,17 11,752 11,552 32.210
01/08/2017 11,493 11,572 -0,43 11,742 11,473 13.221
31/07/2017 11,871 11,622 -1,93 11,871 11,622 29.020
28/07/2017 11,911 11,851 -0,25 12,080 11,851 14.755
27/07/2017 11,762 11,881 0,93 11,951 11,752 18.481
26/07/2017 11,791 11,772 -1,01 11,891 11,752 12.426
25/07/2017 11,752 11,891 1,10 11,901 11,752 7.206
24/07/2017 11,801 11,762 -1,58 11,951 11,762 31.394
21/07/2017 12,031 11,951 -0,83 12,031 11,791 33.058
20/07/2017 12,001 12,050 0,33 12,150 11,971 25.661
19/07/2017 11,941 12,011 0,58 12,031 11,911 15.676
18/07/2017 11,951 11,941 0,25 12,021 11,921 25.286
17/07/2017 11,921 11,911 -0,99 11,991 11,901 8.693
14/07/2017 12,080 12,031 0,58 12,080 11,951 13.123
13/07/2017 11,961 11,961 0,00 12,080 11,961 6.892
12/07/2017 11,951 11,961 0,08 12,040 11,951 11.605
11/07/2017 11,951 11,951 0,93 11,961 11,801 24.906
10/07/2017 11,801 11,841 0,17 11,901 11,692 11.720
07/07/2017 11,851 11,821 -0,25 11,851 11,722 4.705
06/07/2017 11,702 11,851 1,10 11,871 11,702 15.665
05/07/2017 11,881 11,722 -1,92 12,001 11,692 10.274
04/07/2017 12,011 11,951 0,00 12,080 11,931 17.086
03/07/2017 12,150 11,951 -0,83 12,150 11,911 26.813
30/06/2017 12,309 12,050 0,00 12,309 11,871 26.214
29/06/2017 12,359 12,050 -2,42 12,359 12,050 33.806
28/06/2017 12,299 12,349 -1,98 12,608 12,289 13.009
27/06/2017 12,598 12,598 -0,32 12,598 12,439 25.693
26/06/2017 12,409 12,638 -0,55 12,728 12,409 23.502
23/06/2017 12,668 12,708 0,00 12,708 12,548 22.009
22/06/2017 12,419 12,708 0,00 12,708 12,419 14.559
21/06/2017 12,409 12,708 0,00 12,837 12,399 17.479
20/06/2017 12,857 12,708 -1,31 12,867 12,698 27.548
19/06/2017 13,255 12,877 -0,46 13,255 12,877 36.885
16/06/2017 12,797 12,937 1,25 13,445 12,718 364.588
15/06/2017 12,728 12,777 0,39 12,777 12,469 55.656
14/06/2017 12,767 12,728 2,65 12,847 12,419 47.773
13/06/2017 12,857 12,399 -3,79 12,857 12,160 120.063
12/06/2017 11,742 12,887 11,85 13,066 11,453 74.120
09/06/2017 11,620 11,522 0,25 11,620 11,258 78.261
08/06/2017 11,268 11,493 2,44 11,571 11,249 87.199
07/06/2017 11,278 11,219 -1,71 11,493 11,200 17.741
06/06/2017 11,346 11,414 0,78 11,414 11,317 20.799
05/06/2017 11,405 11,327 -0,34 11,405 11,297 12.550
02/06/2017 11,366 11,366 0,09 11,405 11,209 27.149
01/06/2017 11,073 11,356 -0,60 11,385 10,946 22.948
31/05/2017 11,327 11,424 0,00 11,454 11,249 22.681
30/05/2017 11,512 11,424 1,21 11,512 11,278 14.776
29/05/2017 11,180 11,288 0,96 11,297 11,141 66.628
26/05/2017 11,043 11,180 0,44 11,180 11,043 26.163
25/05/2017 11,170 11,131 -0,35 11,170 11,083 24.097
24/05/2017 10,829 11,170 0,44 11,170 10,829 38.941
23/05/2017 11,170 11,122 0,89 11,170 11,083 20.130
22/05/2017 10,985 11,024 0,36 11,122 10,838 25.890
19/05/2017 10,692 10,985 2,74 11,131 10,692 39.386
18/05/2017 11,278 10,692 -5,60 11,278 10,594 91.363
17/05/2017 11,571 11,327 -2,11 11,571 11,327 38.861
16/05/2017 11,600 11,571 2,16 11,698 11,278 61.669
15/05/2017 11,180 11,327 3,11 11,717 11,180 91.838
12/05/2017 10,663 10,985 2,74 10,985 10,663 53.672
11/05/2017 10,624 10,692 1,11 10,711 10,614 30.114
10/05/2017 10,487 10,575 0,93 10,575 10,370 21.342
09/05/2017 10,321 10,477 4,28 10,477 10,087 53.790
08/05/2017 9,950 10,047 1,78 10,047 9,803 36.447
05/05/2017 9,930 9,872 -0,39 9,950 9,862 41.356
04/05/2017 9,842 9,911 0,69 9,921 9,813 40.064
03/05/2017 9,813 9,842 -0,10 9,852 9,794 32.386
02/05/2017 9,823 9,852 0,90 9,852 9,794 34.941
28/04/2017 9,755 9,764 0,10 9,823 9,755 56.444
27/04/2017 9,716 9,755 0,30 9,755 9,608 37.108
26/04/2017 9,569 9,725 0,61 9,735 9,569 70.512
25/04/2017 9,442 9,667 2,06 9,725 9,423 72.787
24/04/2017 9,276 9,471 0,41 9,471 9,276 25.142
21/04/2017 9,257 9,432 1,26 9,462 9,247 35.359
20/04/2017 9,354 9,315 -0,42 9,423 9,296 22.212
19/04/2017 9,247 9,354 0,84 9,364 9,227 25.512
18/04/2017 9,296 9,276 0,53 9,296 9,130 11.414
13/04/2017 9,198 9,227 -0,32 9,286 9,198 4.117
12/04/2017 9,247 9,257 0,11 9,257 9,188 12.890
11/04/2017 9,178 9,247 0,74 9,247 9,149 50.057
10/04/2017 9,149 9,178 0,75 9,198 9,120 7.394
07/04/2017 9,091 9,110 0,21 9,139 9,091 8.444
06/04/2017 9,081 9,091 -0,43 9,130 9,081 6.536
05/04/2017 9,130 9,130 0,54 9,169 9,081 5.939
04/04/2017 9,081 9,081 -0,75 9,198 9,081 15.326
03/04/2017 9,100 9,149 0,54 9,178 9,052 6.050
31/03/2017 9,052 9,100 0,00 9,110 9,052 7.978
30/03/2017 9,110 9,100 0,22 9,120 9,081 3.538
29/03/2017 9,091 9,081 -0,11 9,237 9,081 4.067
28/03/2017 9,081 9,091 0,11 9,091 9,081 5.117
27/03/2017 9,032 9,081 0,11 9,091 8,983 9.916
24/03/2017 8,886 9,071 1,53 9,071 8,886 8.977
23/03/2017 9,081 8,934 -1,08 9,081 8,846 12.843
22/03/2017 8,934 9,032 0,54 9,032 8,934 9.399
21/03/2017 9,032 8,983 -1,18 9,081 8,973 5.840
20/03/2017 9,081 9,091 0,22 9,091 9,022 13.686
17/03/2017 8,934 9,071 1,31 9,081 8,846 30.624
16/03/2017 8,954 8,954 -0,86 9,032 8,944 21.975
15/03/2017 9,032 9,032 0,00 9,032 8,964 19.224
14/03/2017 8,973 9,032 0,65 9,081 8,934 9.440
13/03/2017 8,983 8,973 -1,18 9,032 8,973 3.286
10/03/2017 8,983 9,081 0,98 9,081 8,983 5.350
09/03/2017 9,218 8,993 -0,43 9,218 8,993 10.449
08/03/2017 9,169 9,032 0,00 9,169 9,032 22.806
07/03/2017 9,022 9,032 0,11 9,130 9,003 7.278
06/03/2017 9,169 9,022 -0,65 9,169 9,022 4.910
03/03/2017 9,081 9,081 -0,53 9,081 9,081 1.020
02/03/2017 8,944 9,130 0,54 9,169 8,944 4.022
01/03/2017 9,081 9,081 0,32 9,081 9,032 2.903
28/02/2017 9,032 9,052 0,11 9,130 9,003 6.788
27/02/2017 9,042 9,042 -0,43 9,130 9,022 678
24/02/2017 9,081 9,081 0,00 9,081 9,081 14.106
23/02/2017 8,934 9,081 1,09 9,110 8,798 52.297
22/02/2017 9,052 8,983 -0,97 9,100 8,964 7.950
21/02/2017 9,091 9,071 0,00 9,130 9,032 1.181

Mas noticias

publicidad
publicidad