publicidad
19 de Junio, 03:10 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ELECNOR (ENO)ELECNOR (ENO)

-0,04-0,41 %
9,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/06/2013 9,660 9,600 -0,41 9,700 9,600 7.637
17/06/2013 9,600 9,640 1,80 9,780 9,600 16.102
14/06/2013 9,590 9,470 -1,25 9,590 9,280 4.877
13/06/2013 9,600 9,590 -0,10 9,600 9,510 40.762
12/06/2013 9,650 9,600 1,18 9,680 9,510 28.374
11/06/2013 9,537 9,488 -0,10 9,537 9,390 37.622
10/06/2013 9,263 9,498 2,32 9,527 9,263 20.252
07/06/2013 9,243 9,282 0,11 9,282 9,243 27.507
06/06/2013 9,263 9,273 -0,42 9,292 9,224 23.261
05/06/2013 9,243 9,312 -0,31 9,312 9,165 7.841
04/06/2013 9,185 9,341 0,95 9,341 9,175 13.766
03/06/2013 9,155 9,253 0,96 9,380 9,028 20.254
31/05/2013 9,233 9,165 0,00 9,233 8,999 28.018
30/05/2013 9,185 9,165 0,00 9,243 9,097 12.925
29/05/2013 9,097 9,165 0,32 9,194 8,999 26.098
28/05/2013 8,989 9,136 2,08 9,136 8,764 46.819
27/05/2013 8,598 8,950 6,64 8,979 8,568 63.427
24/05/2013 8,128 8,392 3,37 8,392 8,128 7.020
23/05/2013 8,265 8,118 -2,24 8,294 8,118 6.389
22/05/2013 8,334 8,304 0,24 8,353 8,285 5.587
21/05/2013 8,246 8,285 -0,35 8,441 8,226 11.498
20/05/2013 8,324 8,314 -0,12 8,324 8,285 980
17/05/2013 8,226 8,324 0,71 8,324 8,197 14.373
16/05/2013 8,412 8,265 -1,40 8,412 8,265 7.571
15/05/2013 8,314 8,382 0,82 8,441 8,314 3.807
14/05/2013 8,412 8,314 -0,58 8,412 8,294 11.750
13/05/2013 8,265 8,363 1,30 8,363 8,265 22.630
10/05/2013 8,314 8,255 -0,12 8,314 8,197 9.380
09/05/2013 8,246 8,265 0,96 8,343 8,167 6.156
08/05/2013 8,607 8,187 -3,79 8,607 8,167 30.635
07/05/2013 8,568 8,510 -0,69 8,774 8,510 22.220
06/05/2013 8,559 8,568 0,23 8,627 8,539 4.457
03/05/2013 8,500 8,549 0,58 8,607 8,480 3.675
02/05/2013 8,461 8,500 0,70 8,510 8,461 6.780
30/04/2013 8,490 8,441 0,12 8,666 8,275 12.884
29/04/2013 8,373 8,431 0,47 8,471 8,373 8.057
26/04/2013 8,216 8,392 2,14 8,392 8,197 7.931
25/04/2013 8,206 8,216 0,24 8,392 8,197 8.166
24/04/2013 8,206 8,197 -0,12 8,314 8,138 6.135
23/04/2013 8,118 8,206 1,70 8,294 8,069 24.458
22/04/2013 8,128 8,069 -0,60 8,128 8,021 22.247
19/04/2013 8,109 8,118 0,24 8,118 8,099 994
18/04/2013 8,099 8,099 0,36 8,118 8,099 3.253
17/04/2013 8,216 8,069 -1,79 8,216 8,021 21.118
16/04/2013 8,265 8,216 -1,18 8,510 8,216 9.093
15/04/2013 8,412 8,314 -1,05 8,519 8,314 9.036
12/04/2013 7,923 8,402 -3,16 8,627 7,923 36.766
11/04/2013 8,754 8,676 -0,56 8,754 8,656 1.501
10/04/2013 8,705 8,725 0,23 8,754 8,686 17.772
09/04/2013 8,656 8,705 0,56 8,764 8,656 2.629
08/04/2013 8,607 8,656 -1,12 8,695 8,607 7.910
05/04/2013 8,744 8,754 0,00 8,754 8,715 3.100
04/04/2013 8,774 8,754 -0,22 8,823 8,744 2.210
03/04/2013 8,793 8,774 -0,22 8,881 8,774 17.535
02/04/2013 8,852 8,793 -0,99 8,891 8,784 3.032
28/03/2013 8,725 8,881 2,83 8,881 8,627 3.038
27/03/2013 8,676 8,637 -1,34 8,842 8,637 7.545
26/03/2013 8,754 8,754 -0,56 8,803 8,735 7.724
25/03/2013 8,744 8,803 0,90 8,803 8,744 1.653
22/03/2013 8,793 8,725 -0,78 8,793 8,725 1.808
21/03/2013 8,803 8,793 -0,11 8,881 8,725 5.563
20/03/2013 8,754 8,803 0,56 8,881 8,705 5.670
19/03/2013 8,832 8,754 -0,89 8,872 8,754 4.510
18/03/2013 8,852 8,832 -0,77 8,862 8,793 1.770
15/03/2013 8,901 8,901 0,55 8,901 8,901 510
14/03/2013 8,950 8,852 -0,55 8,969 8,813 15.606
13/03/2013 8,803 8,901 0,55 8,950 8,803 10.467
12/03/2013 8,842 8,852 0,56 8,891 8,754 23.101
11/03/2013 8,901 8,803 -1,10 8,901 8,793 8.882
08/03/2013 8,891 8,901 -0,44 8,950 8,891 4.226
07/03/2013 8,901 8,940 1,00 8,950 8,823 4.474
06/03/2013 8,920 8,852 0,33 8,969 8,754 24.270
05/03/2013 8,960 8,823 -1,53 8,999 8,813 10.371
04/03/2013 8,823 8,960 -0,54 9,077 8,823 13.302
01/03/2013 9,097 9,008 -0,97 9,155 8,999 4.221
28/02/2013 9,136 9,097 0,11 9,145 8,960 7.280
27/02/2013 8,950 9,087 1,20 9,087 8,950 7.085
26/02/2013 9,008 8,979 -0,54 9,097 8,803 12.728
25/02/2013 8,979 9,028 0,65 9,087 8,969 20.931
22/02/2013 8,940 8,969 0,33 8,999 8,891 3.756
21/02/2013 8,969 8,940 -0,33 8,969 8,930 799
20/02/2013 8,881 8,969 1,10 8,979 8,852 3.740
19/02/2013 8,999 8,872 -0,77 8,999 8,872 8.825
18/02/2013 8,999 8,940 -0,54 8,999 8,881 5.382
15/02/2013 9,155 8,989 -1,71 9,155 8,950 3.344
14/02/2013 9,106 9,145 1,30 9,165 9,057 13.700
13/02/2013 8,979 9,028 0,87 9,126 8,911 13.906
12/02/2013 8,832 8,950 1,67 8,950 8,803 8.553
11/02/2013 8,901 8,803 -1,10 8,911 8,793 3.256
08/02/2013 8,901 8,901 0,22 8,911 8,803 15.586
07/02/2013 8,823 8,881 -0,87 9,106 8,823 10.164
06/02/2013 8,930 8,960 1,10 9,273 8,930 11.444
05/02/2013 8,754 8,862 2,26 9,439 8,754 35.513
04/02/2013 9,145 8,666 -4,22 9,194 8,666 16.832
01/02/2013 9,214 9,048 -1,91 9,282 8,920 11.459
31/01/2013 9,224 9,224 1,40 9,419 8,979 59.937
30/01/2013 9,341 9,097 -3,53 9,341 8,989 31.437
29/01/2013 9,664 9,429 0,31 9,664 9,341 21.459
28/01/2013 9,634 9,400 -1,64 9,683 9,400 35.737
25/01/2013 9,595 9,556 -0,10 9,840 9,556 52.086
24/01/2013 9,488 9,566 0,93 9,566 9,488 9.598
23/01/2013 9,488 9,478 0,41 9,488 9,400 8.499
22/01/2013 9,380 9,439 1,37 9,439 9,380 12.031
21/01/2013 9,468 9,312 0,00 9,468 9,292 10.927
18/01/2013 9,576 9,312 -2,26 9,576 9,282 13.339
17/01/2013 9,449 9,527 0,83 9,537 9,361 15.112
16/01/2013 9,527 9,449 -1,17 9,634 9,449 14.053
15/01/2013 9,396 9,561 -0,51 9,580 9,396 9.186
14/01/2013 9,386 9,610 2,07 9,892 9,308 78.591
11/01/2013 9,425 9,415 0,00 9,425 9,347 1.390
10/01/2013 9,415 9,415 -0,10 9,425 9,318 2.517
09/01/2013 9,376 9,425 1,15 9,425 9,240 16.580
08/01/2013 9,366 9,318 -0,62 9,425 9,259 12.713
07/01/2013 9,347 9,376 0,52 9,405 9,327 7.859
04/01/2013 9,347 9,327 -0,10 9,376 9,259 20.444
03/01/2013 9,405 9,337 0,21 9,405 9,240 9.672
02/01/2013 9,211 9,318 1,16 9,425 9,094 8.999
31/12/2012 9,104 9,211 1,28 9,221 9,104 6.957
28/12/2012 9,036 9,094 0,65 9,114 8,900 12.844
27/12/2012 8,870 9,036 1,64 9,045 8,870 21.533
24/12/2012 8,851 8,890 0,44 9,036 8,627 19.508
21/12/2012 8,754 8,851 1,22 8,851 8,705 45.153
20/12/2012 8,666 8,744 0,90 8,783 8,608 22.630
19/12/2012 8,569 8,666 0,91 8,705 8,530 32.016
18/12/2012 8,569 8,588 -0,56 8,705 8,559 34.852
17/12/2012 8,608 8,637 0,45 8,773 8,394 10.152
14/12/2012 8,092 8,598 -2,32 8,705 8,092 21.556
13/12/2012 8,822 8,802 -0,22 8,851 8,773 1.807
12/12/2012 8,997 8,822 -1,95 9,104 8,656 47.223
11/12/2012 8,948 8,997 0,33 9,182 8,948 15.956
10/12/2012 8,705 8,968 3,02 8,987 8,705 4.829
07/12/2012 8,754 8,705 -0,11 8,754 8,705 3.365
06/12/2012 8,812 8,715 -1,10 8,812 8,569 1.730
05/12/2012 8,802 8,812 1,23 8,822 8,802 2.996
04/12/2012 8,724 8,705 -0,22 9,045 8,656 9.229
03/12/2012 8,900 8,724 -0,88 9,016 8,647 12.744
30/11/2012 8,783 8,802 -0,11 8,802 8,559 9.914
29/11/2012 8,841 8,812 -0,33 8,841 8,812 1.557
28/11/2012 8,744 8,841 1,57 8,900 8,715 7.167
27/11/2012 8,705 8,705 0,34 8,754 8,705 3.875
26/11/2012 8,666 8,676 0,11 8,715 8,666 2.557
23/11/2012 8,666 8,666 0,00 8,724 8,666 313
22/11/2012 8,744 8,666 -1,44 8,754 8,656 4.748
21/11/2012 8,666 8,793 1,57 8,802 8,666 1.206
20/11/2012 8,841 8,656 -2,09 8,841 8,647 8.780
19/11/2012 8,948 8,841 0,55 9,162 8,802 1.753
16/11/2012 8,744 8,793 1,01 9,240 8,734 10.160
15/11/2012 8,841 8,705 0,00 8,841 8,695 3.285
14/11/2012 8,909 8,705 -2,29 8,909 8,608 2.301
13/11/2012 8,948 8,909 0,22 8,948 8,909 4.826
12/11/2012 8,997 8,890 -1,19 8,997 8,802 4.642
09/11/2012 9,094 8,997 -1,49 9,094 8,948 1.388
08/11/2012 9,036 9,133 2,07 9,143 8,802 21.628
07/11/2012 9,094 8,948 -1,08 9,094 8,861 6.303
06/11/2012 9,036 9,045 0,43 9,133 9,007 4.222
05/11/2012 8,958 9,007 0,54 9,045 8,900 4.665
02/11/2012 8,958 8,958 0,11 9,036 8,948 644
01/11/2012 8,948 8,948 0,44 8,958 8,948 1.900
31/10/2012 8,997 8,909 -0,97 8,997 8,909 4.229
30/10/2012 9,026 8,997 -0,54 9,026 8,987 2.734
29/10/2012 9,230 9,045 0,32 9,230 8,997 5.343
26/10/2012 9,104 9,016 0,00 9,104 9,016 198
25/10/2012 8,754 9,016 4,04 9,240 8,754 21.601
24/10/2012 8,909 8,666 -2,73 8,997 8,656 3.365
23/10/2012 8,909 8,909 0,11 8,909 8,909 500
22/10/2012 9,045 8,900 -1,61 9,045 8,890 5.790
19/10/2012 9,104 9,045 -0,64 9,104 9,026 2.174
18/10/2012 9,104 9,104 0,11 9,240 9,104 1.300
17/10/2012 9,075 9,094 0,32 9,269 9,075 3.098
16/10/2012 9,065 9,065 0,00 9,065 9,065 55
15/10/2012 9,143 9,065 -0,32 9,327 9,045 14.839
12/10/2012 9,094 9,094 0,00 9,143 9,094 200
11/10/2012 9,191 9,094 -1,06 9,191 9,045 1.296
10/10/2012 9,298 9,191 -1,05 9,298 9,191 1.362
09/10/2012 9,347 9,289 -0,52 9,347 9,133 3.887
08/10/2012 9,425 9,337 -0,31 9,425 9,337 10.880
05/10/2012 9,357 9,366 0,52 9,434 9,357 1.117
04/10/2012 9,600 9,318 -2,94 9,600 9,191 4.748
03/10/2012 9,357 9,600 2,39 9,648 9,230 14.839
02/10/2012 9,522 9,376 -1,53 9,522 9,123 10.268
01/10/2012 9,337 9,522 2,09 9,892 9,337 12.682
28/09/2012 9,289 9,327 0,95 9,327 9,045 12.743
27/09/2012 9,201 9,240 1,39 9,415 9,133 7.585
26/09/2012 9,191 9,114 -3,90 9,503 9,065 7.998
25/09/2012 9,230 9,483 5,98 9,901 8,977 81.350
24/09/2012 8,763 8,948 2,11 8,948 8,734 17.464
21/09/2012 8,559 8,763 -0,44 8,763 8,559 10.131
20/09/2012 8,929 8,802 -1,42 9,036 8,802 9.279
19/09/2012 9,045 8,929 0,00 9,045 8,841 8.985
18/09/2012 8,754 8,929 2,91 8,938 8,705 7.599
17/09/2012 8,734 8,676 0,11 8,744 8,656 6.717
14/09/2012 8,754 8,666 -0,89 8,754 8,462 21.505
13/09/2012 8,656 8,744 0,33 8,744 8,656 4.272
12/09/2012 8,754 8,715 -0,44 8,802 8,705 13.267
11/09/2012 8,754 8,754 0,00 8,890 8,744 24.498
10/09/2012 8,754 8,754 1,12 8,841 8,676 19.961
07/09/2012 8,734 8,656 -0,56 8,754 8,656 16.892
06/09/2012 8,705 8,705 0,56 8,744 8,705 1.780
05/09/2012 8,705 8,656 -0,22 8,754 8,656 2.143
04/09/2012 8,656 8,676 0,23 8,754 8,656 3.451
03/09/2012 8,695 8,656 -0,89 8,695 8,423 2.148
31/08/2012 8,734 8,734 1,58 8,734 8,267 6.558
30/08/2012 8,705 8,598 -1,23 8,744 8,267 7.282
29/08/2012 8,715 8,705 -0,44 8,715 8,695 2.820
28/08/2012 8,627 8,744 1,47 8,793 8,627 10.016
27/08/2012 8,744 8,617 -0,11 8,744 8,608 2.618
24/08/2012 8,666 8,627 -0,45 8,666 8,627 125.402
23/08/2012 8,676 8,666 0,00 8,676 8,608 526
22/08/2012 8,656 8,666 0,23 8,676 8,656 759
21/08/2012 8,676 8,647 -0,23 8,676 8,569 665
20/08/2012 8,666 8,666 0,00 8,754 8,666 1.133
17/08/2012 8,666 8,666 0,91 8,666 8,598 880
16/08/2012 8,598 8,588 0,00 8,598 8,588 109
15/08/2012 8,559 8,588 1,85 8,588 8,481 573
14/08/2012 8,520 8,433 -0,92 8,588 8,297 2.863
13/08/2012 8,511 8,511 -0,57 8,520 8,511 503
10/08/2012 8,559 8,559 0,00 8,569 8,559 3.068
09/08/2012 8,588 8,559 -0,34 8,588 8,511 2.888
08/08/2012 8,705 8,588 -1,67 8,705 8,588 1.594
07/08/2012 8,744 8,734 -0,22 8,754 8,666 6.248
06/08/2012 8,608 8,754 1,12 8,754 8,608 5.315
03/08/2012 8,656 8,656 0,00 8,656 8,656 54
02/08/2012 8,754 8,656 -0,56 8,754 8,608 1.919
01/08/2012 8,705 8,705 -1,76 8,705 8,656 633
31/07/2012 8,705 8,861 1,79 8,861 8,277 2.120
30/07/2012 8,890 8,705 0,00 8,890 8,656 203
27/07/2012 8,656 8,705 0,00 8,724 8,656 80
26/07/2012 8,316 8,705 5,29 8,870 8,170 4.169
25/07/2012 8,549 8,267 0,00 8,549 8,267 303
24/07/2012 8,656 8,267 -3,95 8,656 8,267 2.463
23/07/2012 8,520 8,608 -0,67 8,880 8,258 3.754
20/07/2012 8,763 8,666 -1,00 8,763 8,656 1.812
19/07/2012 8,851 8,754 -0,66 8,851 8,754 2.303
18/07/2012 8,812 8,812 0,00 8,851 8,734 1.713
17/07/2012 8,880 8,812 0,00 8,880 8,812 609
16/07/2012 8,812 8,812 0,00 8,812 8,783 340
13/07/2012 8,831 8,812 -0,22 8,900 8,734 2.622
12/07/2012 8,861 8,831 -0,66 8,861 8,822 1.749
11/07/2012 8,919 8,890 0,11 8,929 8,812 2.257
10/07/2012 8,831 8,880 0,33 8,968 8,831 4.821
09/07/2012 8,919 8,851 0,22 8,919 8,851 1.699
06/07/2012 8,880 8,831 -1,09 8,880 8,773 2.085
05/07/2012 8,987 8,929 -0,22 8,987 8,900 1.470
04/07/2012 9,026 8,948 0,44 9,026 8,948 720
03/07/2012 9,123 8,909 -1,51 9,123 8,861 5.254
02/07/2012 9,143 9,045 -2,11 9,191 8,997 4.894
29/06/2012 9,376 9,240 0,00 9,376 9,221 6.127
28/06/2012 9,347 9,240 -1,14 9,347 9,240 12.760
27/06/2012 9,230 9,347 1,26 9,415 9,230 21.385
26/06/2012 9,191 9,230 1,72 9,230 9,045 13.903
25/06/2012 9,230 9,075 -0,74 9,230 9,055 17.859
22/06/2012 8,929 9,143 1,84 9,143 8,900 7.579
21/06/2012 8,929 8,977 0,55 9,007 8,870 2.414
20/06/2012 8,938 8,929 0,66 8,997 8,666 10.784

Mas noticias

publicidad