EnBW Energie Baden-Wuerttemberg AG (EBK.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:40PM CEST
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 70.20 | 71.20 | 69.00 | 71.20 | 71.20 | 100 |
| 20 may 2024 | 68.00 | 70.20 | 67.80 | 70.20 | 70.20 | - |
| 17 may 2024 | 69.40 | 69.60 | 67.20 | 68.00 | 68.00 | - |
| 16 may 2024 | 68.80 | 69.80 | 66.80 | 68.40 | 68.40 | - |
| 15 may 2024 | 68.60 | 68.80 | 67.60 | 68.80 | 68.80 | - |
| 14 may 2024 | 68.40 | 68.40 | 67.40 | 68.20 | 68.20 | - |
| 13 may 2024 | 71.00 | 71.40 | 65.20 | 68.40 | 68.40 | - |
| 10 may 2024 | 71.20 | 73.00 | 71.00 | 71.00 | 71.00 | - |
| 09 may 2024 | 71.80 | 71.80 | 71.20 | 71.20 | 71.20 | - |
| 08 may 2024 | 69.80 | 71.80 | 69.80 | 71.80 | 71.80 | - |
| 08 may 2024 | 1.5 Dividendo | |||||
| 07 may 2024 | 71.60 | 72.40 | 70.60 | 71.40 | 69.90 | - |
| 06 may 2024 | 69.80 | 73.20 | 69.80 | 71.80 | 70.29 | - |
| 03 may 2024 | 68.20 | 69.80 | 67.60 | 69.80 | 68.33 | - |
| 02 may 2024 | 67.20 | 69.20 | 67.20 | 68.60 | 67.16 | - |
| 30 abr 2024 | 66.20 | 67.60 | 66.20 | 67.20 | 65.79 | - |
| 29 abr 2024 | 68.20 | 68.20 | 66.20 | 66.20 | 64.81 | - |
| 26 abr 2024 | 69.00 | 69.00 | 66.00 | 68.20 | 66.77 | - |
| 25 abr 2024 | 68.60 | 69.00 | 68.60 | 69.00 | 67.55 | - |
| 24 abr 2024 | 68.60 | 69.20 | 68.60 | 68.60 | 67.16 | - |
| 23 abr 2024 | 68.60 | 68.60 | 67.20 | 68.60 | 67.16 | - |
| 22 abr 2024 | 68.00 | 68.60 | 65.20 | 68.60 | 67.16 | - |
| 19 abr 2024 | 66.60 | 67.00 | 64.80 | 66.20 | 64.81 | - |
| 18 abr 2024 | 68.40 | 68.40 | 65.80 | 66.80 | 65.40 | - |
| 17 abr 2024 | 69.00 | 69.00 | 66.60 | 66.60 | 65.20 | - |
| 16 abr 2024 | 71.20 | 71.20 | 68.60 | 68.60 | 67.16 | - |
| 15 abr 2024 | 70.40 | 71.20 | 70.00 | 71.20 | 69.70 | - |
| 12 abr 2024 | 70.40 | 70.40 | 70.20 | 70.40 | 68.92 | - |
| 11 abr 2024 | 69.40 | 70.80 | 69.40 | 70.80 | 69.31 | - |
| 10 abr 2024 | 71.60 | 71.60 | 67.80 | 69.80 | 68.33 | - |
| 09 abr 2024 | 73.00 | 74.20 | 71.20 | 71.20 | 69.70 | - |
| 08 abr 2024 | 71.80 | 73.80 | 71.80 | 73.00 | 71.47 | - |
| 05 abr 2024 | 72.40 | 75.60 | 72.40 | 75.60 | 74.01 | - |
| 04 abr 2024 | 70.80 | 74.00 | 70.60 | 72.80 | 71.27 | - |
| 03 abr 2024 | 74.40 | 74.40 | 70.40 | 71.00 | 69.51 | - |
| 02 abr 2024 | 74.20 | 76.20 | 74.00 | 74.40 | 72.84 | - |
| 28 mar 2024 | 76.40 | 77.20 | 74.60 | 74.60 | 73.03 | - |
| 27 mar 2024 | 76.60 | 77.00 | 76.20 | 76.20 | 74.60 | - |
| 26 mar 2024 | 75.00 | 75.40 | 73.40 | 75.40 | 73.82 | - |
| 25 mar 2024 | 74.40 | 75.00 | 73.20 | 75.00 | 73.42 | - |
| 22 mar 2024 | 73.80 | 74.00 | 72.40 | 74.00 | 72.45 | - |
| 21 mar 2024 | 73.00 | 73.40 | 72.80 | 73.40 | 71.86 | - |
| 20 mar 2024 | 74.20 | 74.20 | 72.40 | 73.00 | 71.47 | - |
| 19 mar 2024 | 71.00 | 74.60 | 69.40 | 74.40 | 72.84 | - |
| 18 mar 2024 | 70.00 | 71.00 | 69.40 | 71.00 | 69.51 | - |
| 15 mar 2024 | 69.40 | 70.60 | 69.00 | 69.80 | 68.33 | - |
| 14 mar 2024 | 68.00 | 69.00 | 66.60 | 69.00 | 67.55 | - |
| 13 mar 2024 | 71.60 | 72.40 | 67.40 | 68.00 | 66.57 | - |
| 12 mar 2024 | 72.00 | 72.60 | 71.80 | 72.00 | 70.49 | - |
| 11 mar 2024 | 63.20 | 64.20 | 63.20 | 64.20 | 62.85 | - |
| 08 mar 2024 | 61.60 | 62.20 | 60.20 | 62.20 | 60.89 | 100 |
| 07 mar 2024 | 61.40 | 61.40 | 60.60 | 61.40 | 60.11 | - |
| 06 mar 2024 | 60.80 | 61.40 | 60.40 | 61.40 | 60.11 | - |
| 05 mar 2024 | 60.80 | 61.40 | 60.40 | 60.80 | 59.52 | 8 |
| 04 mar 2024 | 61.00 | 61.00 | 60.40 | 60.60 | 59.33 | - |
| 01 mar 2024 | 61.00 | 61.00 | 60.20 | 60.20 | 58.94 | - |
| 29 feb 2024 | 61.00 | 61.20 | 60.40 | 61.00 | 59.72 | - |
| 28 feb 2024 | 63.40 | 63.40 | 59.60 | 60.60 | 59.33 | - |
| 27 feb 2024 | 63.00 | 64.00 | 61.60 | 63.40 | 62.07 | - |
| 26 feb 2024 | 65.40 | 65.40 | 63.00 | 63.00 | 61.68 | - |
| 23 feb 2024 | 66.20 | 66.20 | 64.80 | 65.40 | 64.03 | - |
| 22 feb 2024 | 64.60 | 67.20 | 64.60 | 66.40 | 65.01 | - |
| 21 feb 2024 | 65.80 | 67.60 | 61.80 | 64.80 | 63.44 | - |
| 20 feb 2024 | 70.00 | 70.20 | 65.80 | 65.80 | 64.42 | - |
| 19 feb 2024 | 70.20 | 70.20 | 68.20 | 70.00 | 68.53 | 105 |
| 16 feb 2024 | 71.20 | 71.20 | 70.00 | 70.20 | 68.73 | - |
| 15 feb 2024 | 72.00 | 72.00 | 70.00 | 71.20 | 69.70 | - |
| 14 feb 2024 | 73.00 | 74.40 | 70.40 | 72.00 | 70.49 | - |
| 13 feb 2024 | 72.60 | 73.40 | 72.60 | 73.40 | 71.86 | - |
| 12 feb 2024 | 74.40 | 74.40 | 72.20 | 72.80 | 71.27 | - |
| 09 feb 2024 | 73.80 | 75.00 | 72.80 | 74.20 | 72.64 | - |
| 08 feb 2024 | 74.20 | 74.20 | 73.00 | 73.80 | 72.25 | - |
| 07 feb 2024 | 74.00 | 74.20 | 73.00 | 74.20 | 72.64 | - |
| 06 feb 2024 | 71.60 | 73.80 | 70.40 | 73.80 | 72.25 | - |
| 05 feb 2024 | 73.00 | 74.00 | 70.00 | 71.60 | 70.10 | - |
| 02 feb 2024 | 71.40 | 73.80 | 71.40 | 73.00 | 71.47 | - |
| 01 feb 2024 | 75.00 | 75.00 | 71.40 | 71.40 | 69.90 | - |
| 31 ene 2024 | 75.60 | 75.80 | 74.80 | 75.80 | 74.21 | - |
| 30 ene 2024 | 74.60 | 74.80 | 74.60 | 74.80 | 73.23 | - |
| 29 ene 2024 | 75.40 | 75.40 | 74.80 | 75.20 | 73.62 | - |
| 26 ene 2024 | 72.20 | 75.20 | 72.20 | 75.20 | 73.62 | - |
| 25 ene 2024 | 76.00 | 76.00 | 71.40 | 72.20 | 70.68 | - |
| 24 ene 2024 | 77.00 | 77.40 | 76.00 | 76.00 | 74.40 | - |
| 23 ene 2024 | 76.80 | 77.80 | 76.80 | 77.20 | 75.58 | - |
| 22 ene 2024 | 77.40 | 77.40 | 76.80 | 77.20 | 75.58 | - |
| 19 ene 2024 | 77.40 | 77.40 | 77.20 | 77.20 | 75.58 | - |
| 18 ene 2024 | 77.00 | 78.00 | 76.60 | 77.40 | 75.77 | - |
| 17 ene 2024 | 77.20 | 77.20 | 76.60 | 76.80 | 75.19 | - |
| 16 ene 2024 | 77.60 | 77.60 | 76.40 | 76.80 | 75.19 | - |
| 15 ene 2024 | 77.60 | 78.00 | 77.00 | 77.60 | 75.97 | 120 |
| 12 ene 2024 | 77.20 | 77.80 | 77.00 | 77.60 | 75.97 | - |
| 11 ene 2024 | 76.60 | 77.80 | 75.60 | 77.20 | 75.58 | 6 |
| 10 ene 2024 | 79.00 | 79.00 | 77.60 | 77.60 | 75.97 | - |
| 09 ene 2024 | 78.60 | 79.00 | 78.00 | 78.00 | 76.36 | - |
| 08 ene 2024 | 78.20 | 78.80 | 77.80 | 78.80 | 77.14 | - |
| 05 ene 2024 | 78.80 | 78.80 | 77.20 | 78.40 | 76.75 | - |
| 04 ene 2024 | 77.20 | 80.20 | 75.40 | 78.80 | 77.14 | - |
| 03 ene 2024 | 78.60 | 78.60 | 77.20 | 77.20 | 75.58 | 20 |
| 02 ene 2024 | 79.20 | 79.20 | 78.20 | 78.60 | 76.95 | - |
| 29 dic 2023 | 78.20 | 79.00 | 78.20 | 79.00 | 77.34 | - |
| *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.