19 de Junio, 16:35 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ELECNOR (ENO)ELECNOR (ENO)

0,060,48 %
12,66

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/06/2018 12,640 12,600 -0,63 12,680 12,160 20.755
15/06/2018 12,980 12,680 -1,09 12,980 12,680 39.235
14/06/2018 13,080 12,820 -1,84 13,100 12,820 20.102
13/06/2018 13,000 13,060 0,31 13,100 13,000 8.850
12/06/2018 13,080 13,020 0,15 13,100 13,000 44.480
11/06/2018 13,020 13,000 0,31 13,080 13,000 65.225
08/06/2018 13,058 12,960 -0,75 13,117 12,881 12.871
07/06/2018 13,333 13,058 0,61 13,333 13,038 5.986
06/06/2018 13,176 12,979 0,00 13,176 12,901 29.829
05/06/2018 13,078 12,979 0,15 13,176 12,881 33.676
04/06/2018 13,353 12,960 -2,22 13,353 12,960 11.339
01/06/2018 12,783 13,254 2,74 13,392 12,763 13.351
31/05/2018 12,803 12,901 1,08 13,195 12,763 42.102
30/05/2018 13,038 12,763 -1,96 13,038 12,763 15.796
29/05/2018 13,038 13,019 -0,15 13,274 12,901 6.378
28/05/2018 12,901 13,038 1,37 13,333 12,901 4.295
25/05/2018 13,392 12,862 -2,09 13,392 12,763 35.667
24/05/2018 13,431 13,137 -0,59 13,431 12,979 7.960
23/05/2018 13,431 13,215 -0,15 13,431 12,979 8.456
22/05/2018 13,195 13,235 0,30 13,254 13,195 1.493
21/05/2018 13,195 13,195 0,30 13,254 13,195 3.628
18/05/2018 13,254 13,156 0,00 13,254 13,137 2.526
17/05/2018 13,156 13,156 1,36 13,215 13,097 7.406
16/05/2018 12,979 12,979 0,00 13,019 12,901 3.151
15/05/2018 13,097 12,979 -0,90 13,137 12,921 4.688
14/05/2018 13,078 13,097 0,15 13,156 12,960 7.681
11/05/2018 12,921 13,078 0,45 13,078 12,921 4.700
10/05/2018 12,979 13,019 0,30 13,058 12,862 22.680
09/05/2018 12,881 12,979 -1,20 12,999 12,881 4.972
08/05/2018 13,156 13,137 -1,76 13,333 12,979 15.242
07/05/2018 13,392 13,372 1,79 13,470 13,117 17.315
04/05/2018 13,411 13,137 -1,76 13,411 12,862 15.026
03/05/2018 12,881 13,372 4,29 13,372 12,783 9.143
02/05/2018 12,685 12,822 0,46 12,940 12,685 5.985
30/04/2018 12,587 12,763 1,25 12,803 12,587 10.175
27/04/2018 12,862 12,606 -1,83 12,862 12,606 11.380
26/04/2018 12,685 12,842 0,62 12,842 12,508 6.626
25/04/2018 12,783 12,763 -1,07 12,881 12,763 7.873
24/04/2018 12,822 12,901 0,31 12,901 12,822 6.253
23/04/2018 12,862 12,862 0,00 12,881 12,862 4.585
20/04/2018 12,881 12,862 -0,91 12,960 12,862 5.933
19/04/2018 12,862 12,979 -0,15 12,999 12,862 4.070
18/04/2018 13,058 12,999 0,61 13,058 12,881 4.276
17/04/2018 12,881 12,921 -0,45 12,960 12,862 4.505
16/04/2018 12,842 12,979 0,76 12,979 12,842 3.942
13/04/2018 13,235 12,881 -0,46 13,235 12,881 3.899
12/04/2018 12,783 12,940 0,61 12,940 12,783 6.935
11/04/2018 13,019 12,862 -1,36 13,137 12,842 6.156
10/04/2018 13,097 13,038 -0,60 13,137 13,038 4.513
09/04/2018 13,097 13,117 0,15 13,117 13,038 7.087
06/04/2018 13,019 13,097 0,15 13,137 12,960 4.850
05/04/2018 12,960 13,078 1,37 13,156 12,901 5.458
04/04/2018 13,058 12,901 -1,65 13,470 12,803 9.827
03/04/2018 13,019 13,117 -1,76 13,549 13,019 6.860
29/03/2018 13,353 13,353 -0,15 13,510 13,176 6.201
28/03/2018 13,490 13,372 -0,58 13,510 13,353 4.983
27/03/2018 13,451 13,451 0,15 13,510 13,353 8.978
26/03/2018 13,411 13,431 -0,29 13,588 13,372 15.526
23/03/2018 13,490 13,470 -0,72 13,608 13,392 16.453
22/03/2018 13,156 13,569 1,47 13,569 13,156 25.860
21/03/2018 13,215 13,372 -0,44 13,431 13,215 11.010
20/03/2018 13,510 13,431 -0,44 13,510 13,215 10.229
19/03/2018 13,176 13,490 1,03 13,510 13,176 15.545
16/03/2018 13,372 13,353 1,19 13,392 13,353 30.619
15/03/2018 13,156 13,195 -1,18 13,313 13,156 5.309
14/03/2018 12,979 13,353 0,15 13,353 12,979 23.492
13/03/2018 13,097 13,333 1,65 13,333 13,097 6.007
12/03/2018 12,940 13,117 1,83 13,156 12,940 7.912
09/03/2018 12,842 12,881 0,00 12,921 12,842 11.110
08/03/2018 12,783 12,881 0,77 12,881 12,763 7.352
07/03/2018 12,763 12,783 0,46 12,842 12,724 4.081
06/03/2018 12,606 12,724 0,00 12,901 12,606 10.912
05/03/2018 12,665 12,724 -0,15 12,803 12,665 4.985
02/03/2018 12,763 12,744 -0,31 12,822 12,744 23.391
01/03/2018 12,979 12,783 -1,21 12,999 12,763 14.426
28/02/2018 13,313 12,940 -0,60 13,313 12,940 18.359
27/02/2018 13,431 13,019 -2,50 13,431 12,999 5.837
26/02/2018 13,195 13,353 1,19 13,411 13,195 12.420
23/02/2018 13,038 13,195 1,05 13,254 12,921 19.666
22/02/2018 13,254 13,058 -1,63 13,254 12,940 20.391
21/02/2018 13,254 13,274 0,30 13,274 13,117 55.346
20/02/2018 13,058 13,235 1,51 13,353 13,058 17.526
19/02/2018 12,763 13,038 2,15 13,058 12,763 10.612
16/02/2018 12,508 12,763 2,04 12,881 12,508 25.383
15/02/2018 12,449 12,508 0,47 12,508 12,312 8.375
14/02/2018 12,214 12,449 2,26 12,724 12,194 14.569
13/02/2018 12,037 12,174 -0,16 12,194 12,037 43.563
12/02/2018 11,958 12,194 2,31 12,371 11,958 14.639
09/02/2018 11,860 11,919 -0,82 11,978 11,841 16.916
08/02/2018 12,115 12,017 -1,29 12,174 12,017 26.964
07/02/2018 12,174 12,174 0,32 12,489 12,135 5.559
06/02/2018 12,096 12,135 -2,52 12,410 11,782 27.639
05/02/2018 12,371 12,449 0,00 12,528 12,371 12.406
02/02/2018 12,469 12,449 -0,31 12,665 12,390 11.331
01/02/2018 12,469 12,489 -0,63 12,547 12,292 17.107
31/01/2018 12,724 12,567 -0,93 12,744 12,273 36.163
30/01/2018 12,489 12,685 1,10 12,705 12,430 13.679
29/01/2018 12,646 12,547 -1,69 12,763 12,390 16.201
26/01/2018 12,763 12,763 0,31 12,803 12,763 8.659
25/01/2018 12,665 12,724 0,00 12,724 12,587 14.242
24/01/2018 13,058 12,724 -2,56 13,097 12,508 31.634
23/01/2018 12,665 13,058 1,22 13,058 12,665 10.027
22/01/2018 12,705 12,901 1,08 13,038 12,606 47.877
19/01/2018 12,960 12,763 -2,26 12,979 12,567 38.947
18/01/2018 12,822 13,058 0,91 13,058 12,822 18.275
17/01/2018 12,960 12,940 0,15 12,979 12,803 9.934
16/01/2018 12,783 12,921 0,30 12,960 12,763 17.125
15/01/2018 12,960 12,881 -0,80 12,979 12,862 5.948
12/01/2018 13,083 12,985 -0,60 13,083 12,907 14.030
11/01/2018 13,102 13,063 0,15 13,161 13,063 5.896
10/01/2018 13,180 13,044 -0,30 13,200 13,004 5.104
09/01/2018 12,946 13,083 1,36 13,083 12,946 11.622
08/01/2018 13,161 12,907 -2,22 13,180 12,887 24.106
05/01/2018 12,946 13,200 1,66 13,278 12,907 13.089
04/01/2018 13,200 12,985 -1,63 13,552 12,985 24.061
03/01/2018 13,024 13,200 1,35 13,200 13,004 18.189
02/01/2018 13,141 13,024 0,23 13,141 12,858 4.763
29/12/2017 12,838 12,995 -0,23 12,995 12,428 32.101
28/12/2017 13,200 13,024 -0,30 13,200 12,828 13.397
27/12/2017 13,190 13,063 -0,15 13,190 12,926 14.958
22/12/2017 12,897 13,083 -0,89 13,122 12,838 12.081
21/12/2017 13,151 13,200 0,37 13,200 12,877 23.282
20/12/2017 13,141 13,151 2,28 13,444 12,926 11.235
19/12/2017 12,721 12,858 0,84 13,112 12,721 13.192
18/12/2017 12,819 12,750 -2,47 13,171 12,662 48.350
15/12/2017 12,633 13,073 2,61 13,102 12,633 5.983
14/12/2017 13,386 12,740 -3,77 13,386 12,594 56.568
13/12/2017 13,689 13,239 -1,88 13,689 13,112 10.902
12/12/2017 13,503 13,493 -0,86 13,650 13,474 5.384
11/12/2017 13,591 13,611 0,43 13,640 13,493 4.230
08/12/2017 13,396 13,552 1,54 13,591 13,396 4.908
07/12/2017 13,327 13,347 0,00 13,591 13,268 14.247
06/12/2017 13,102 13,347 1,11 13,464 13,102 32.667
05/12/2017 13,004 13,200 1,50 13,200 12,956 30.004
04/12/2017 13,200 13,004 -1,26 13,200 12,799 27.383
01/12/2017 13,376 13,171 -2,46 13,396 13,044 17.756
30/11/2017 13,161 13,503 1,17 13,513 13,141 14.138
29/11/2017 13,171 13,347 1,71 13,425 13,161 16.899
28/11/2017 12,965 13,122 1,21 13,141 12,965 19.963
27/11/2017 12,858 12,965 0,53 12,965 12,809 62.545
24/11/2017 12,828 12,897 0,61 12,907 12,828 4.269
23/11/2017 12,828 12,819 -0,08 12,907 12,711 18.527
22/11/2017 12,701 12,828 1,16 12,897 12,662 26.890
21/11/2017 12,711 12,682 -2,33 12,721 12,662 5.569
20/11/2017 12,604 12,985 3,27 13,004 12,564 26.390
17/11/2017 12,525 12,574 -0,08 12,594 12,516 6.978
16/11/2017 12,604 12,584 1,98 12,613 12,535 12.087
15/11/2017 12,340 12,340 -1,56 12,613 12,320 62.775
14/11/2017 12,340 12,535 1,10 12,692 12,340 26.672
13/11/2017 12,408 12,398 -0,94 12,408 12,252 4.355
10/11/2017 12,330 12,516 1,59 12,692 12,320 26.151
09/11/2017 12,105 12,320 2,36 12,330 11,958 8.455
08/11/2017 12,222 12,036 -1,52 12,222 12,036 8.674
07/11/2017 12,222 12,222 0,00 12,222 12,027 16.069
06/11/2017 11,733 12,222 4,08 12,222 11,733 19.005
03/11/2017 11,929 11,743 -0,17 12,115 11,733 11.539
02/11/2017 11,655 11,763 0,25 11,851 11,645 9.226
01/11/2017 11,831 11,733 -1,07 11,890 11,724 12.828
31/10/2017 11,831 11,860 1,08 11,929 11,704 12.692
30/10/2017 11,733 11,733 0,00 11,958 11,733 35.771
27/10/2017 11,782 11,733 -0,41 11,831 11,538 21.758
26/10/2017 11,929 11,782 0,42 11,929 11,733 26.370
25/10/2017 11,733 11,733 -1,64 11,870 11,665 14.877
24/10/2017 11,831 11,929 1,08 11,929 11,587 8.408
23/10/2017 11,880 11,802 -0,66 11,880 11,782 2.811
20/10/2017 11,694 11,880 0,83 11,880 11,655 15.748
19/10/2017 11,645 11,782 0,42 11,821 11,645 12.848
18/10/2017 11,733 11,733 0,00 11,733 11,645 8.920
17/10/2017 11,460 11,733 1,52 11,733 11,460 70.103
16/10/2017 11,352 11,557 -1,09 11,626 11,352 19.641
13/10/2017 11,733 11,684 -0,33 11,733 11,675 1.542
12/10/2017 11,665 11,724 0,25 11,929 11,577 9.802
11/10/2017 11,714 11,694 0,84 11,724 11,655 2.608
10/10/2017 11,733 11,596 -1,17 11,782 11,596 19.295
09/10/2017 11,538 11,733 0,00 11,782 11,538 35.406
06/10/2017 11,733 11,733 0,00 11,812 11,372 21.037
05/10/2017 11,724 11,733 0,42 11,733 11,440 12.718
04/10/2017 11,440 11,684 1,96 11,684 11,440 30.358
03/10/2017 11,440 11,460 -0,34 11,675 11,440 22.747
02/10/2017 11,528 11,499 -0,25 11,528 11,147 22.254
29/09/2017 11,518 11,528 0,08 11,528 11,440 12.480
28/09/2017 11,518 11,518 -0,51 11,587 11,499 9.226
27/09/2017 11,557 11,577 0,42 11,606 11,518 1.824
26/09/2017 11,655 11,528 -0,51 11,655 11,518 4.080
25/09/2017 11,636 11,587 -1,17 11,665 11,528 4.271
22/09/2017 11,724 11,724 0,33 11,724 11,645 4.381
21/09/2017 11,645 11,684 0,25 11,724 11,636 24.701
20/09/2017 11,802 11,655 -1,32 11,802 11,645 5.577
19/09/2017 11,841 11,812 -0,17 11,880 11,772 5.439
18/09/2017 11,978 11,831 -0,41 12,222 11,763 24.379
15/09/2017 11,929 11,880 1,93 11,929 11,636 22.052
14/09/2017 11,675 11,655 0,93 11,694 11,518 5.100
13/09/2017 11,704 11,548 -0,42 11,704 11,538 6.573
12/09/2017 11,733 11,596 -0,34 11,733 11,587 2.276
11/09/2017 11,733 11,636 1,02 11,733 11,587 3.631
08/09/2017 11,518 11,518 -0,17 11,606 11,518 3.989
07/09/2017 11,645 11,538 -0,42 11,645 11,499 4.491
06/09/2017 11,518 11,587 0,68 11,596 11,489 6.002
05/09/2017 11,606 11,508 -0,68 11,665 11,440 5.407
04/09/2017 11,460 11,587 -0,67 11,636 11,460 1.362
01/09/2017 11,636 11,665 0,68 11,704 11,528 12.447
31/08/2017 11,450 11,587 0,68 11,675 11,450 11.891
30/08/2017 11,733 11,508 -1,92 11,753 11,508 13.476
29/08/2017 11,636 11,733 1,10 11,733 11,557 14.546
28/08/2017 11,636 11,606 0,00 11,636 11,567 4.010
25/08/2017 11,499 11,606 0,42 11,626 11,489 11.919
24/08/2017 11,538 11,557 0,17 11,557 11,508 1.690
23/08/2017 11,577 11,538 -0,34 11,577 11,489 2.618
22/08/2017 11,636 11,577 0,17 11,636 11,489 3.345
21/08/2017 11,499 11,557 1,03 11,616 11,499 10.027
18/08/2017 11,645 11,440 -1,60 11,645 11,440 11.872
17/08/2017 11,626 11,626 0,59 11,626 11,577 3.376
16/08/2017 11,518 11,557 0,34 11,626 11,518 7.237
15/08/2017 11,587 11,518 -0,51 11,606 11,518 3.105
14/08/2017 11,577 11,577 0,77 11,616 11,538 5.090
11/08/2017 11,616 11,489 -0,93 11,616 11,489 13.364
10/08/2017 11,548 11,596 0,34 11,606 11,538 5.869
09/08/2017 11,636 11,557 -0,67 11,675 11,489 13.033
08/08/2017 11,528 11,636 1,28 11,655 11,508 12.892
07/08/2017 11,528 11,489 1,03 11,567 11,391 16.110
04/08/2017 11,479 11,372 0,43 11,538 11,352 12.913
03/08/2017 11,450 11,323 -0,52 11,518 11,323 15.270
02/08/2017 11,342 11,381 0,17 11,538 11,342 32.210
01/08/2017 11,284 11,362 -0,43 11,528 11,264 13.221
31/07/2017 11,655 11,411 -1,93 11,655 11,411 29.020
28/07/2017 11,694 11,636 -0,25 11,860 11,636 14.755
27/07/2017 11,548 11,665 0,93 11,733 11,538 18.481
26/07/2017 11,577 11,557 -1,01 11,675 11,538 12.426
25/07/2017 11,538 11,675 1,10 11,684 11,538 7.206
24/07/2017 11,587 11,548 -1,58 11,733 11,548 31.394
21/07/2017 11,812 11,733 -0,83 11,812 11,577 33.058
20/07/2017 11,782 11,831 0,33 11,929 11,753 25.661
19/07/2017 11,724 11,792 0,58 11,812 11,694 15.676
18/07/2017 11,733 11,724 0,25 11,802 11,704 25.286
17/07/2017 11,704 11,694 -0,99 11,772 11,684 8.693
14/07/2017 11,860 11,812 0,58 11,860 11,733 13.123
13/07/2017 11,743 11,743 0,00 11,860 11,743 6.892
12/07/2017 11,733 11,743 0,08 11,821 11,733 11.605
11/07/2017 11,733 11,733 0,93 11,743 11,587 24.906
10/07/2017 11,587 11,626 0,17 11,684 11,479 11.720
07/07/2017 11,636 11,606 -0,25 11,636 11,508 4.705
06/07/2017 11,489 11,636 1,10 11,655 11,489 15.665
05/07/2017 11,665 11,508 -1,92 11,782 11,479 10.274
04/07/2017 11,792 11,733 0,00 11,860 11,714 17.086
03/07/2017 11,929 11,733 -0,83 11,929 11,694 26.813
30/06/2017 12,085 11,831 0,00 12,085 11,655 26.214
29/06/2017 12,134 11,831 -2,42 12,134 11,831 33.806
28/06/2017 12,076 12,124 -1,98 12,379 12,066 13.009
27/06/2017 12,369 12,369 -0,32 12,369 12,212 25.693
26/06/2017 12,183 12,408 -0,55 12,496 12,183 23.502
23/06/2017 12,437 12,476 0,00 12,476 12,320 22.009
22/06/2017 12,193 12,476 0,00 12,476 12,193 14.559
21/06/2017 12,183 12,476 0,00 12,604 12,173 17.479
20/06/2017 12,623 12,476 -1,31 12,633 12,467 27.548

Mas noticias

publicidad
publicidad