Elecnor SA (ENOR)

ENOR
🏛️ Spanien →
24.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 10.05 10.50 10.05 10.50 0.0M
2021-12-29 10.15 10.30 10.10 10.10 0.0M
2021-12-28 10.20 10.20 9.94 10.15 0.0M
2021-12-27 9.90 10.20 9.90 10.00 0.0M
2021-12-23 10.00 10.00 9.90 9.90 0.0M
2021-12-22 9.86 10.00 9.86 9.92 0.0M
2021-12-21 10.05 10.05 9.90 9.90 0.0M
2021-12-20 10.00 10.15 9.86 10.05 0.0M
2021-12-17 10.05 10.10 9.94 10.00 0.0M
2021-12-16 10.00 10.10 9.98 9.98 0.0M
2021-12-15 10.10 10.10 10.00 10.00 0.0M
2021-12-14 10.00 10.15 10.00 10.15 0.0M
2021-12-13 10.00 10.20 10.00 10.10 0.0M
2021-12-10 10.10 10.25 10.00 10.05 0.0M
2021-12-09 10.10 10.25 10.10 10.25 0.0M
2021-12-08 10.10 10.30 10.05 10.30 0.0M
2021-12-07 10.05 10.10 9.98 10.10 0.0M
2021-12-06 10.00 10.00 9.90 10.00 0.0M
2021-12-03 10.15 10.15 9.80 9.80 0.1M
2021-12-02 9.80 9.94 9.80 9.80 0.1M
2021-12-01 9.86 9.94 9.82 9.86 0.0M
2021-11-30 9.92 10.05 9.76 9.78 0.0M
2021-11-29 10.05 10.10 9.94 10.00 0.0M
2021-11-26 10.10 10.20 9.90 9.98 0.1M
2021-11-25 10.00 10.30 10.00 10.30 0.0M
2021-11-24 10.30 10.30 9.92 9.92 0.3M
2021-11-23 10.00 10.35 9.90 10.20 0.0M
2021-11-22 10.00 10.00 9.90 9.96 0.0M
2021-11-19 9.96 9.96 9.82 9.88 0.0M
2021-11-18 10.00 10.10 9.94 10.00 0.1M
2021-11-17 10.20 10.20 9.96 10.00 0.0M
2021-11-16 10.30 10.30 10.15 10.20 0.1M
2021-11-15 10.40 10.40 10.20 10.25 0.0M
2021-11-12 10.20 10.30 10.05 10.30 0.1M
2021-11-11 10.30 10.30 10.25 10.25 0.0M
2021-11-10 10.30 10.35 10.25 10.30 0.1M
2021-11-09 10.25 10.25 10.05 10.20 0.0M
2021-11-08 10.25 10.35 10.15 10.15 0.0M
2021-11-05 10.20 10.40 10.20 10.30 0.2M
2021-11-04 10.40 10.45 10.15 10.20 0.0M
2021-11-03 10.75 10.75 10.40 10.40 0.0M
2021-11-02 10.50 10.80 10.50 10.65 0.0M
2021-11-01 10.55 10.65 10.55 10.55 0.0M
2021-10-29 10.30 10.55 10.30 10.50 0.1M
2021-10-28 10.20 10.50 10.10 10.40 0.0M
2021-10-27 9.96 10.50 9.90 10.10 0.1M
2021-10-26 9.80 9.88 9.74 9.80 0.0M
2021-10-25 10.00 10.00 9.74 9.84 0.2M
2021-10-22 10.10 10.10 9.84 9.88 0.0M
2021-10-21 9.98 10.15 9.80 9.88 0.0M
2021-10-20 9.86 9.90 9.70 9.84 0.0M
2021-10-19 9.86 9.86 9.62 9.82 0.0M
2021-10-18 9.70 9.80 9.62 9.76 0.0M
2021-10-15 9.58 9.72 9.54 9.70 0.0M
2021-10-14 9.50 9.64 9.50 9.60 0.0M
2021-10-13 9.70 9.70 9.50 9.54 0.0M
2021-10-12 9.62 9.62 9.50 9.54 0.0M
2021-10-11 9.44 9.70 9.44 9.56 0.0M
2021-10-08 9.64 9.68 9.50 9.66 0.0M
2021-10-07 9.58 9.70 9.58 9.60 0.0M
2021-10-06 9.64 9.64 9.42 9.52 0.0M
2021-10-05 9.62 9.62 9.50 9.56 0.0M
2021-10-04 9.68 9.68 9.44 9.58 0.0M
2021-10-01 9.74 9.74 9.44 9.60 0.0M
2021-09-30 9.82 9.82 9.64 9.68 0.0M
2021-09-29 9.82 9.82 9.68 9.70 0.0M
2021-09-28 9.80 9.96 9.74 9.80 0.0M
2021-09-27 9.88 10.00 9.74 9.78 0.0M
2021-09-24 9.86 9.94 9.72 9.82 0.0M
2021-09-23 9.72 9.96 9.72 9.82 0.0M
2021-09-22 9.74 9.82 9.72 9.76 0.0M
2021-09-21 9.80 9.88 9.76 9.82 0.0M
2021-09-20 9.94 9.94 9.66 9.74 0.0M
2021-09-17 9.80 9.96 9.80 9.90 0.0M
2021-09-16 10.00 10.00 9.80 9.82 0.0M
2021-09-15 10.00 10.10 10.00 10.05 0.0M
2021-09-14 10.00 10.20 10.00 10.00 0.0M
2021-09-13 10.20 10.20 10.00 10.00 0.0M
2021-09-10 10.10 10.10 10.00 10.05 0.0M
2021-09-09 10.10 10.10 10.05 10.05 0.0M
2021-09-08 10.10 10.15 10.05 10.05 0.0M
2021-09-07 10.20 10.20 10.05 10.10 0.0M
2021-09-06 10.10 10.20 10.10 10.15 0.0M
2021-09-03 10.15 10.15 10.10 10.10 0.0M
2021-09-02 10.35 10.35 10.15 10.15 0.0M
2021-09-01 9.96 10.25 9.94 10.25 0.0M
2021-08-31 10.10 10.10 9.96 10.00 0.0M
2021-08-30 10.05 10.10 9.94 9.98 0.0M
2021-08-27 9.90 9.98 9.88 9.98 0.0M
2021-08-26 10.00 10.00 9.84 9.90 0.0M
2021-08-25 9.90 9.98 9.88 9.92 0.0M
2021-08-24 10.05 10.05 9.90 10.00 0.0M
2021-08-23 10.05 10.10 9.90 9.90 0.0M
2021-08-20 9.94 10.05 9.90 10.00 0.0M
2021-08-19 10.00 10.10 9.80 10.00 0.0M
2021-08-18 10.20 10.20 10.05 10.05 0.0M
2021-08-17 10.10 10.20 10.05 10.10 0.0M
2021-08-16 10.30 10.30 10.15 10.15 0.0M
2021-08-13 10.20 10.25 10.20 10.25 0.0M
2021-08-12 10.10 10.25 10.10 10.10 0.0M
2021-08-11 10.10 10.25 10.10 10.10 0.0M
2021-08-10 10.25 10.30 10.10 10.10 0.0M
2021-08-09 10.20 10.25 10.15 10.15 0.0M
2021-08-06 10.30 10.30 10.15 10.20 0.0M
2021-08-05 10.20 10.30 10.20 10.25 0.0M
2021-08-04 10.30 10.40 10.15 10.25 0.0M
2021-08-03 10.25 10.30 10.20 10.20 0.0M
2021-08-02 10.25 10.35 10.20 10.30 0.0M
2021-07-30 10.35 10.40 10.20 10.30 0.0M
2021-07-29 10.20 10.30 10.20 10.20 0.0M
2021-07-28 10.35 10.35 10.20 10.25 0.0M
2021-07-27 10.40 10.40 10.25 10.25 0.0M
2021-07-26 10.25 10.40 10.20 10.40 0.0M
2021-07-23 10.30 10.35 10.20 10.30 0.0M
2021-07-22 10.25 10.30 10.20 10.25 0.0M
2021-07-21 10.20 10.25 10.20 10.20 0.0M
2021-07-20 10.25 10.30 10.20 10.20 0.0M
2021-07-19 10.30 10.40 10.20 10.25 0.0M
2021-07-16 10.40 10.40 10.30 10.30 0.0M
2021-07-15 10.45 10.45 10.35 10.35 0.0M
2021-07-14 10.45 10.45 10.40 10.40 0.0M
2021-07-13 10.35 10.40 10.30 10.30 0.0M
2021-07-12 10.40 10.45 10.30 10.35 0.1M
2021-07-09 10.45 10.45 10.35 10.40 0.0M
2021-07-08 10.55 10.60 10.35 10.40 0.0M
2021-07-07 10.65 10.65 10.55 10.55 0.0M
2021-07-06 10.75 10.75 10.55 10.60 0.0M
2021-07-05 10.70 10.70 10.65 10.65 0.0M
2021-07-02 10.75 10.80 10.65 10.80 0.0M
2021-07-01 10.85 10.90 10.65 10.65 0.0M
2021-06-30 11.10 11.10 10.80 10.85 0.0M
2021-06-29 11.05 11.15 11.00 11.05 0.0M
2021-06-28 10.95 11.15 10.95 11.15 0.0M
2021-06-25 11.00 11.10 10.95 10.95 0.0M
2021-06-24 11.00 11.00 10.85 11.00 0.0M
2021-06-23 10.95 10.95 10.80 10.90 0.0M
2021-06-22 11.00 11.00 10.80 10.95 0.0M
2021-06-21 10.90 11.00 10.90 10.90 0.0M
2021-06-18 11.15 11.15 10.95 10.95 0.0M
2021-06-17 11.15 11.15 11.05 11.10 0.0M
2021-06-16 11.00 11.10 10.95 11.05 0.0M
2021-06-15 11.00 11.00 10.90 10.90 0.0M
2021-06-14 11.05 11.10 10.90 10.95 0.0M
2021-06-11 11.10 11.15 11.00 11.00 0.0M
2021-06-10 11.00 11.05 10.90 11.00 0.0M
2021-06-09 11.05 11.05 10.95 11.00 0.0M
2021-06-08 10.80 11.05 10.70 11.00 0.1M
2021-06-07 10.75 10.80 10.70 10.70 0.0M
2021-06-04 10.70 10.75 10.65 10.65 0.0M
2021-06-03 10.55 10.70 10.45 10.60 0.0M
2021-06-02 10.70 10.70 10.40 10.55 0.1M
2021-06-01 10.75 10.80 10.60 10.70 0.0M
2021-05-31 10.55 11.10 10.55 10.80 0.1M
2021-05-28 10.55 10.65 10.55 10.55 0.0M
2021-05-27 10.55 10.60 10.55 10.55 0.0M
2021-05-26 10.50 10.55 10.45 10.55 0.0M
2021-05-25 10.60 10.60 10.45 10.45 0.0M
2021-05-24 10.55 10.60 10.50 10.60 0.0M
2021-05-21 10.50 10.60 10.40 10.45 0.1M
2021-05-20 10.45 10.50 10.35 10.40 0.1M
2021-05-19 10.35 10.45 10.35 10.45 0.0M
2021-05-18 10.40 10.50 10.40 10.40 0.0M
2021-05-17 10.60 10.60 10.40 10.50 0.0M
2021-05-14 10.40 10.55 10.40 10.45 0.1M
2021-05-13 10.50 10.50 10.35 10.35 0.0M
2021-05-12 10.50 10.50 10.40 10.40 0.0M
2021-05-11 10.50 10.55 10.40 10.40 0.0M
2021-05-10 10.55 10.70 10.45 10.55 0.0M
2021-05-07 10.50 10.70 10.45 10.55 0.0M
2021-05-06 10.55 10.55 10.35 10.40 0.0M
2021-05-05 10.55 10.55 10.40 10.50 0.0M
2021-05-04 10.55 10.60 10.45 10.50 0.0M
2021-05-03 10.55 10.55 10.40 10.55 0.0M
2021-04-30 10.40 10.50 10.40 10.40 0.0M
2021-04-29 10.50 10.50 10.35 10.40 0.0M
2021-04-28 10.55 10.60 10.45 10.55 0.0M
2021-04-27 10.50 10.65 10.45 10.65 0.0M
2021-04-26 10.50 10.55 10.50 10.50 0.0M
2021-04-23 10.45 10.55 10.40 10.55 0.0M
2021-04-22 10.45 10.50 10.45 10.45 0.0M
2021-04-21 10.40 10.45 10.35 10.40 0.0M
2021-04-20 10.55 10.65 10.35 10.35 0.0M
2021-04-19 10.60 10.65 10.55 10.60 0.0M
2021-04-16 10.55 10.60 10.50 10.60 0.0M
2021-04-15 10.75 10.75 10.50 10.55 0.0M
2021-04-14 10.80 10.80 10.65 10.65 0.0M
2021-04-13 10.65 10.80 10.65 10.80 0.0M
2021-04-12 10.70 10.80 10.65 10.80 0.0M
2021-04-09 10.70 10.75 10.60 10.65 0.0M
2021-04-08 10.80 10.85 10.70 10.75 0.0M
2021-04-07 10.70 10.80 10.70 10.80 0.0M
2021-04-06 10.70 10.85 10.70 10.75 0.0M
2021-04-01 10.65 10.65 10.60 10.65 0.0M
2021-03-31 10.40 10.60 10.40 10.55 0.0M
2021-03-30 10.60 10.65 10.40 10.45 0.0M
2021-03-29 10.65 10.75 10.50 10.50 0.0M
2021-03-26 10.50 10.70 10.40 10.65 0.0M
2021-03-25 10.35 10.45 10.35 10.45 0.0M
2021-03-24 10.35 10.40 10.25 10.35 0.0M
2021-03-23 10.50 10.50 10.25 10.35 0.0M
2021-03-22 10.55 10.65 10.35 10.40 0.0M
2021-03-19 10.40 10.60 10.40 10.50 0.0M
2021-03-18 10.45 10.55 10.35 10.45 0.0M
2021-03-17 10.50 10.60 10.35 10.40 0.0M
2021-03-16 10.55 10.70 10.50 10.55 0.0M
2021-03-15 10.50 10.60 10.35 10.55 0.0M
2021-03-12 10.15 10.50 10.15 10.45 0.0M
2021-03-11 10.35 10.35 10.15 10.15 0.0M
2021-03-10 10.30 10.50 10.30 10.30 0.0M
2021-03-09 10.30 10.45 10.25 10.45 0.0M
2021-03-08 10.70 10.70 10.15 10.25 0.1M
2021-03-05 10.55 10.70 10.55 10.60 0.0M
2021-03-04 10.60 10.70 10.55 10.60 0.0M
2021-03-03 10.80 10.80 10.60 10.60 0.0M
2021-03-02 10.75 10.75 10.60 10.75 0.0M
2021-03-01 10.70 10.90 10.55 10.80 0.0M
2021-02-26 10.55 10.70 10.55 10.55 0.0M
2021-02-25 10.80 10.80 10.75 10.75 0.0M
2021-02-24 10.70 10.85 10.60 10.75 0.0M
2021-02-23 10.70 10.70 10.55 10.55 0.0M
2021-02-22 10.70 10.75 10.60 10.70 0.0M
2021-02-19 10.75 10.75 10.60 10.60 0.0M
2021-02-18 10.80 10.80 10.65 10.70 0.0M
2021-02-17 10.90 10.95 10.70 10.80 0.0M
2021-02-16 10.85 11.05 10.80 10.95 0.0M
2021-02-15 10.90 10.90 10.65 10.70 0.0M
2021-02-12 10.70 10.75 10.65 10.65 0.0M
2021-02-11 10.80 10.90 10.70 10.70 0.0M
2021-02-10 10.80 10.95 10.80 10.85 0.0M
2021-02-09 11.05 11.05 10.80 10.80 0.0M
2021-02-08 10.75 11.05 10.75 10.95 0.0M
2021-02-05 10.55 10.85 10.55 10.60 0.0M
2021-02-04 10.75 10.75 10.40 10.60 0.0M
2021-02-03 10.75 10.75 10.50 10.60 0.0M
2021-02-02 10.15 10.75 10.10 10.65 0.0M
2021-02-01 10.25 10.30 10.10 10.10 0.0M
2021-01-29 10.30 10.35 10.30 10.30 0.0M
2021-01-28 10.35 10.40 10.25 10.40 0.0M
2021-01-27 10.45 10.50 10.35 10.35 0.0M
2021-01-26 10.65 10.65 10.45 10.50 0.0M
2021-01-25 10.75 10.75 10.45 10.45 0.0M
2021-01-22 10.70 10.85 10.55 10.85 0.0M
2021-01-21 11.10 11.10 10.65 10.65 0.0M
2021-01-20 11.05 11.05 10.90 10.95 0.0M
2021-01-19 10.90 11.10 10.90 11.00 0.1M
2021-01-18 10.80 11.10 10.70 10.95 0.1M
2021-01-15 10.60 10.75 10.60 10.75 0.0M
2021-01-14 10.60 10.70 10.55 10.65 0.0M
2021-01-13 10.85 10.85 10.60 10.65 0.0M
2021-01-12 10.90 10.95 10.70 10.75 0.0M
2021-01-11 11.00 11.20 10.75 10.90 0.1M
2021-01-08 11.05 11.20 10.95 11.00 0.0M
2021-01-07 10.95 11.30 10.90 11.05 0.0M
2021-01-06 10.90 11.15 10.90 11.00 0.0M
2021-01-05 10.75 10.85 10.55 10.85 0.0M
2021-01-04 11.10 11.20 10.80 10.80 0.0M