EnBW Energie Baden-Wuerttemberg AG (EBK.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 07:50PM CEST. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 66.20 | 67.60 | 66.20 | 66.60 | 66.60 | 100 |
| 29 abr 2024 | 68.20 | 68.20 | 66.20 | 66.20 | 66.20 | - |
| 26 abr 2024 | 69.00 | 69.00 | 66.00 | 68.20 | 68.20 | - |
| 25 abr 2024 | 68.60 | 69.00 | 68.60 | 69.00 | 69.00 | - |
| 24 abr 2024 | 68.60 | 69.20 | 68.60 | 68.60 | 68.60 | - |
| 23 abr 2024 | 68.60 | 68.60 | 67.20 | 68.60 | 68.60 | - |
| 22 abr 2024 | 68.00 | 68.60 | 65.20 | 68.60 | 68.60 | - |
| 19 abr 2024 | 66.60 | 67.00 | 64.80 | 66.20 | 66.20 | - |
| 18 abr 2024 | 68.40 | 68.40 | 65.80 | 66.80 | 66.80 | - |
| 17 abr 2024 | 69.00 | 69.00 | 66.60 | 66.60 | 66.60 | - |
| 16 abr 2024 | 71.20 | 71.20 | 68.60 | 68.60 | 68.60 | - |
| 15 abr 2024 | 70.40 | 71.20 | 70.00 | 71.20 | 71.20 | - |
| 12 abr 2024 | 70.40 | 70.40 | 70.20 | 70.40 | 70.40 | - |
| 11 abr 2024 | 69.40 | 70.80 | 69.40 | 70.80 | 70.80 | - |
| 10 abr 2024 | 71.60 | 71.60 | 67.80 | 69.80 | 69.80 | - |
| 09 abr 2024 | 73.00 | 74.20 | 71.20 | 71.20 | 71.20 | - |
| 08 abr 2024 | 71.80 | 73.80 | 71.80 | 73.00 | 73.00 | - |
| 05 abr 2024 | 72.40 | 75.60 | 72.40 | 75.60 | 75.60 | - |
| 04 abr 2024 | 70.80 | 74.00 | 70.60 | 72.80 | 72.80 | - |
| 03 abr 2024 | 74.40 | 74.40 | 70.40 | 71.00 | 71.00 | - |
| 02 abr 2024 | 74.20 | 76.20 | 74.00 | 74.40 | 74.40 | - |
| 28 mar 2024 | 76.40 | 77.20 | 74.60 | 74.60 | 74.60 | - |
| 27 mar 2024 | 76.60 | 77.00 | 76.20 | 76.20 | 76.20 | - |
| 26 mar 2024 | 75.00 | 75.40 | 73.40 | 75.40 | 75.40 | - |
| 25 mar 2024 | 74.40 | 75.00 | 73.20 | 75.00 | 75.00 | - |
| 22 mar 2024 | 73.80 | 74.00 | 72.40 | 74.00 | 74.00 | - |
| 21 mar 2024 | 73.00 | 73.40 | 72.80 | 73.40 | 73.40 | - |
| 20 mar 2024 | 74.20 | 74.20 | 72.40 | 73.00 | 73.00 | - |
| 19 mar 2024 | 71.00 | 74.60 | 69.40 | 74.40 | 74.40 | - |
| 18 mar 2024 | 70.00 | 71.00 | 69.40 | 71.00 | 71.00 | - |
| 15 mar 2024 | 69.40 | 70.60 | 69.00 | 69.80 | 69.80 | - |
| 14 mar 2024 | 68.00 | 69.00 | 66.60 | 69.00 | 69.00 | - |
| 13 mar 2024 | 71.60 | 72.40 | 67.40 | 68.00 | 68.00 | - |
| 12 mar 2024 | 72.00 | 72.60 | 71.80 | 72.00 | 72.00 | - |
| 11 mar 2024 | 63.20 | 64.20 | 63.20 | 64.20 | 64.20 | - |
| 08 mar 2024 | 61.60 | 62.20 | 60.20 | 62.20 | 62.20 | 100 |
| 07 mar 2024 | 61.40 | 61.40 | 60.60 | 61.40 | 61.40 | - |
| 06 mar 2024 | 60.80 | 61.40 | 60.40 | 61.40 | 61.40 | - |
| 05 mar 2024 | 60.80 | 61.40 | 60.40 | 60.80 | 60.80 | 8 |
| 04 mar 2024 | 61.00 | 61.00 | 60.40 | 60.60 | 60.60 | - |
| 01 mar 2024 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | - |
| 29 feb 2024 | 61.00 | 61.20 | 60.40 | 61.00 | 61.00 | - |
| 28 feb 2024 | 63.40 | 63.40 | 59.60 | 60.60 | 60.60 | - |
| 27 feb 2024 | 63.00 | 64.00 | 61.60 | 63.40 | 63.40 | - |
| 26 feb 2024 | 65.40 | 65.40 | 63.00 | 63.00 | 63.00 | - |
| 23 feb 2024 | 66.20 | 66.20 | 64.80 | 65.40 | 65.40 | - |
| 22 feb 2024 | 64.60 | 67.20 | 64.60 | 66.40 | 66.40 | - |
| 21 feb 2024 | 65.80 | 67.60 | 61.80 | 64.80 | 64.80 | - |
| 20 feb 2024 | 70.00 | 70.20 | 65.80 | 65.80 | 65.80 | - |
| 19 feb 2024 | 70.20 | 70.20 | 68.20 | 70.00 | 70.00 | 105 |
| 16 feb 2024 | 71.20 | 71.20 | 70.00 | 70.20 | 70.20 | - |
| 15 feb 2024 | 72.00 | 72.00 | 70.00 | 71.20 | 71.20 | - |
| 14 feb 2024 | 73.00 | 74.40 | 70.40 | 72.00 | 72.00 | - |
| 13 feb 2024 | 72.60 | 73.40 | 72.60 | 73.40 | 73.40 | - |
| 12 feb 2024 | 74.40 | 74.40 | 72.20 | 72.80 | 72.80 | - |
| 09 feb 2024 | 73.80 | 75.00 | 72.80 | 74.20 | 74.20 | - |
| 08 feb 2024 | 74.20 | 74.20 | 73.00 | 73.80 | 73.80 | - |
| 07 feb 2024 | 74.00 | 74.20 | 73.00 | 74.20 | 74.20 | - |
| 06 feb 2024 | 71.60 | 73.80 | 70.40 | 73.80 | 73.80 | - |
| 05 feb 2024 | 73.00 | 74.00 | 70.00 | 71.60 | 71.60 | - |
| 02 feb 2024 | 71.40 | 73.80 | 71.40 | 73.00 | 73.00 | - |
| 01 feb 2024 | 75.00 | 75.00 | 71.40 | 71.40 | 71.40 | - |
| 31 ene 2024 | 75.60 | 75.80 | 74.80 | 75.80 | 75.80 | - |
| 30 ene 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | - |
| 29 ene 2024 | 75.40 | 75.40 | 74.80 | 75.20 | 75.20 | - |
| 26 ene 2024 | 72.20 | 75.20 | 72.20 | 75.20 | 75.20 | - |
| 25 ene 2024 | 76.00 | 76.00 | 71.40 | 72.20 | 72.20 | - |
| 24 ene 2024 | 77.00 | 77.40 | 76.00 | 76.00 | 76.00 | - |
| 23 ene 2024 | 76.80 | 77.80 | 76.80 | 77.20 | 77.20 | - |
| 22 ene 2024 | 77.40 | 77.40 | 76.80 | 77.20 | 77.20 | - |
| 19 ene 2024 | 77.40 | 77.40 | 77.20 | 77.20 | 77.20 | - |
| 18 ene 2024 | 77.00 | 78.00 | 76.60 | 77.40 | 77.40 | - |
| 17 ene 2024 | 77.20 | 77.20 | 76.60 | 76.80 | 76.80 | - |
| 16 ene 2024 | 77.60 | 77.60 | 76.40 | 76.80 | 76.80 | - |
| 15 ene 2024 | 77.60 | 78.00 | 77.00 | 77.60 | 77.60 | 120 |
| 12 ene 2024 | 77.20 | 77.80 | 77.00 | 77.60 | 77.60 | - |
| 11 ene 2024 | 76.60 | 77.80 | 75.60 | 77.20 | 77.20 | 6 |
| 10 ene 2024 | 79.00 | 79.00 | 77.60 | 77.60 | 77.60 | - |
| 09 ene 2024 | 78.60 | 79.00 | 78.00 | 78.00 | 78.00 | - |
| 08 ene 2024 | 78.20 | 78.80 | 77.80 | 78.80 | 78.80 | - |
| 05 ene 2024 | 78.80 | 78.80 | 77.20 | 78.40 | 78.40 | - |
| 04 ene 2024 | 77.20 | 80.20 | 75.40 | 78.80 | 78.80 | - |
| 03 ene 2024 | 78.60 | 78.60 | 77.20 | 77.20 | 77.20 | 20 |
| 02 ene 2024 | 79.20 | 79.20 | 78.20 | 78.60 | 78.60 | - |
| 29 dic 2023 | 78.20 | 79.00 | 78.20 | 79.00 | 79.00 | - |
| 28 dic 2023 | 77.80 | 80.80 | 76.80 | 78.60 | 78.60 | 50 |
| 27 dic 2023 | 80.20 | 80.20 | 77.40 | 77.40 | 77.40 | - |
| 22 dic 2023 | 79.20 | 79.80 | 75.40 | 78.00 | 78.00 | - |
| 21 dic 2023 | 81.40 | 81.40 | 78.80 | 79.20 | 79.20 | - |
| 20 dic 2023 | 81.20 | 81.40 | 80.60 | 81.20 | 81.20 | - |
| 19 dic 2023 | 81.20 | 81.20 | 79.80 | 81.00 | 81.00 | - |
| 18 dic 2023 | 82.60 | 82.60 | 80.60 | 81.00 | 81.00 | - |
| 15 dic 2023 | 82.00 | 82.20 | 81.80 | 82.20 | 82.20 | - |
| 14 dic 2023 | 82.40 | 82.40 | 82.00 | 82.40 | 82.40 | - |
| 13 dic 2023 | 82.40 | 82.80 | 82.00 | 82.40 | 82.40 | - |
| 12 dic 2023 | 82.40 | 83.00 | 82.40 | 82.60 | 82.60 | - |
| 11 dic 2023 | 81.40 | 82.80 | 81.40 | 82.80 | 82.80 | - |
| 08 dic 2023 | 83.00 | 83.00 | 82.40 | 82.60 | 82.60 | - |
| 07 dic 2023 | 83.00 | 83.60 | 82.20 | 83.00 | 83.00 | - |
| 06 dic 2023 | 84.40 | 84.40 | 82.80 | 82.80 | 82.80 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.