U.S. markets open in 8 hours 59 minutes
F S&P 500
5,124.00 +41.75 (+0.82%) F Dow Jones
38,338.00 +50.00 (+0.13%) F Nasdaq
17,765.25 +197.75 (+1.13%) E-mini Russell 2000 Index Futur
1,989.40 -3.80 (-0.19%) Petróleo
83.87 +0.30 (+0.36%) Oro
2,347.30 +4.80 (+0.20%)
Enefit Green AS (EGR1T.TL)
Tallinn - Tallinn Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EEST
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3.2000 | 3.2160 | 3.2000 | 3.2100 | 3.2100 | 41,874 |
| 24 abr 2024 | 3.2000 | 3.2040 | 3.1940 | 3.2020 | 3.2020 | 19,431 |
| 23 abr 2024 | 3.1920 | 3.2080 | 3.1900 | 3.2000 | 3.2000 | 30,998 |
| 22 abr 2024 | 3.1900 | 3.2080 | 3.1900 | 3.2000 | 3.2000 | 28,878 |
| 19 abr 2024 | 3.2000 | 3.2100 | 3.1900 | 3.1920 | 3.1920 | 41,961 |
| 18 abr 2024 | 3.2100 | 3.2160 | 3.2020 | 3.2020 | 3.2020 | 28,358 |
| 17 abr 2024 | 3.2000 | 3.2500 | 3.1960 | 3.2220 | 3.2220 | 34,798 |
| 16 abr 2024 | 3.2580 | 3.2600 | 3.2000 | 3.2080 | 3.2080 | 34,841 |
| 15 abr 2024 | 3.2700 | 3.2740 | 3.2500 | 3.2600 | 3.2600 | 29,548 |
| 12 abr 2024 | 3.2580 | 3.2760 | 3.2500 | 3.2700 | 3.2700 | 42,378 |
| 11 abr 2024 | 3.2500 | 3.3200 | 3.2440 | 3.2500 | 3.2500 | 45,799 |
| 10 abr 2024 | 3.2100 | 3.2440 | 3.2100 | 3.2440 | 3.2440 | 39,344 |
| 09 abr 2024 | 3.2000 | 3.2100 | 3.1980 | 3.2100 | 3.2100 | 71,635 |
| 08 abr 2024 | 3.1900 | 3.2160 | 3.1900 | 3.2040 | 3.2040 | 37,181 |
| 05 abr 2024 | 3.1840 | 3.2100 | 3.1660 | 3.1900 | 3.1900 | 41,617 |
| 04 abr 2024 | 3.2000 | 3.2180 | 3.1840 | 3.1840 | 3.1840 | 26,603 |
| 03 abr 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 62,542 |
| 02 abr 2024 | 3.1400 | 3.2220 | 3.1400 | 3.2060 | 3.2060 | 75,514 |
| 28 mar 2024 | 3.1420 | 3.1660 | 3.1400 | 3.1400 | 3.1400 | 53,432 |
| 27 mar 2024 | 3.1580 | 3.1600 | 3.1340 | 3.1420 | 3.1420 | 49,710 |
| 26 mar 2024 | 3.1540 | 3.2000 | 3.1500 | 3.1560 | 3.1560 | 92,407 |
| 25 mar 2024 | 3.2060 | 3.2220 | 3.1540 | 3.1580 | 3.1580 | 82,990 |
| 22 mar 2024 | 3.2740 | 3.2760 | 3.2020 | 3.2140 | 3.2140 | 87,426 |
| 21 mar 2024 | 3.2680 | 3.2980 | 3.2500 | 3.2780 | 3.2780 | 44,397 |
| 20 mar 2024 | 3.2840 | 3.2880 | 3.2560 | 3.2680 | 3.2680 | 39,128 |
| 19 mar 2024 | 3.2880 | 3.2960 | 3.2700 | 3.2740 | 3.2740 | 30,499 |
| 18 mar 2024 | 3.2980 | 3.3240 | 3.2880 | 3.2880 | 3.2880 | 43,503 |
| 15 mar 2024 | 3.2840 | 3.2840 | 3.2700 | 3.2780 | 3.2780 | 48,522 |
| 14 mar 2024 | 3.2900 | 3.2940 | 3.2800 | 3.2840 | 3.2840 | 46,516 |
| 13 mar 2024 | 3.3240 | 3.3260 | 3.2860 | 3.3000 | 3.3000 | 40,869 |
| 12 mar 2024 | 3.3240 | 3.3300 | 3.3200 | 3.3240 | 3.3240 | 22,261 |
| 11 mar 2024 | 3.3440 | 3.3660 | 3.3220 | 3.3240 | 3.3240 | 30,864 |
| 08 mar 2024 | 3.3400 | 3.3580 | 3.3200 | 3.3400 | 3.3400 | 36,665 |
| 07 mar 2024 | 3.4160 | 3.4180 | 3.3460 | 3.3460 | 3.3460 | 38,640 |
| 06 mar 2024 | 3.4300 | 3.4700 | 3.3960 | 3.4100 | 3.4100 | 67,812 |
| 05 mar 2024 | 3.3140 | 3.3980 | 3.3060 | 3.3960 | 3.3960 | 98,224 |
| 04 mar 2024 | 3.2580 | 3.3040 | 3.2320 | 3.3000 | 3.3000 | 98,245 |
| 01 mar 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2580 | 3.2580 | 120,596 |
| 29 feb 2024 | 3.4700 | 3.4700 | 3.3020 | 3.3220 | 3.3220 | 162,910 |
| 28 feb 2024 | 3.4740 | 3.4840 | 3.4740 | 3.4840 | 3.4840 | 35,729 |
| 27 feb 2024 | 3.4820 | 3.4840 | 3.4760 | 3.4760 | 3.4760 | 35,064 |
| 26 feb 2024 | 3.4820 | 3.5000 | 3.4800 | 3.4840 | 3.4840 | 51,586 |
| 23 feb 2024 | 3.4940 | 3.4960 | 3.4740 | 3.4820 | 3.4820 | 36,223 |
| 22 feb 2024 | 3.4720 | 3.5000 | 3.4720 | 3.4900 | 3.4900 | 42,145 |
| 21 feb 2024 | 3.4940 | 3.4940 | 3.4700 | 3.4720 | 3.4720 | 31,122 |
| 20 feb 2024 | 3.5000 | 3.5040 | 3.4920 | 3.4980 | 3.4980 | 41,745 |
| 19 feb 2024 | 3.5240 | 3.5300 | 3.5000 | 3.5060 | 3.5060 | 45,249 |
| 16 feb 2024 | 3.5200 | 3.5260 | 3.5160 | 3.5240 | 3.5240 | 20,763 |
| 15 feb 2024 | 3.5320 | 3.5440 | 3.5220 | 3.5240 | 3.5240 | 30,030 |
| 14 feb 2024 | 3.5220 | 3.5340 | 3.5200 | 3.5280 | 3.5280 | 22,613 |
| 13 feb 2024 | 3.5440 | 3.5460 | 3.5240 | 3.5260 | 3.5260 | 30,949 |
| 12 feb 2024 | 3.5340 | 3.5600 | 3.5340 | 3.5440 | 3.5440 | 41,241 |
| 09 feb 2024 | 3.5340 | 3.5360 | 3.5260 | 3.5340 | 3.5340 | 27,297 |
| 08 feb 2024 | 3.5320 | 3.5400 | 3.5300 | 3.5340 | 3.5340 | 35,603 |
| 07 feb 2024 | 3.6000 | 3.6160 | 3.5300 | 3.5380 | 3.5380 | 58,860 |
| 06 feb 2024 | 3.5260 | 3.5800 | 3.5240 | 3.5800 | 3.5800 | 44,560 |
| 05 feb 2024 | 3.5300 | 3.5500 | 3.5180 | 3.5180 | 3.5180 | 54,653 |
| 02 feb 2024 | 3.5460 | 3.5460 | 3.5240 | 3.5280 | 3.5280 | 41,776 |
| 01 feb 2024 | 3.5120 | 3.5580 | 3.5120 | 3.5480 | 3.5480 | 33,815 |
| 31 ene 2024 | 3.5240 | 3.5240 | 3.5140 | 3.5180 | 3.5180 | 24,531 |
| 30 ene 2024 | 3.5100 | 3.5240 | 3.5100 | 3.5200 | 3.5200 | 45,497 |
| 29 ene 2024 | 3.5300 | 3.5360 | 3.5140 | 3.5140 | 3.5140 | 53,520 |
| 26 ene 2024 | 3.5320 | 3.5580 | 3.5300 | 3.5440 | 3.5440 | 33,550 |
| 25 ene 2024 | 3.5720 | 3.5760 | 3.5000 | 3.5640 | 3.5640 | 54,028 |
| 24 ene 2024 | 3.6020 | 3.6200 | 3.5660 | 3.5720 | 3.5720 | 40,087 |
| 23 ene 2024 | 3.6400 | 3.6500 | 3.6000 | 3.6040 | 3.6040 | 45,730 |
| 22 ene 2024 | 3.7000 | 3.7040 | 3.6280 | 3.6500 | 3.6500 | 131,153 |
| 19 ene 2024 | 3.7140 | 3.7180 | 3.7020 | 3.7020 | 3.7020 | 20,988 |
| 18 ene 2024 | 3.7240 | 3.7240 | 3.7060 | 3.7160 | 3.7160 | 45,972 |
| 17 ene 2024 | 3.7600 | 3.7600 | 3.7180 | 3.7260 | 3.7260 | 43,955 |
| 16 ene 2024 | 3.7520 | 3.7780 | 3.7500 | 3.7600 | 3.7600 | 32,447 |
| 15 ene 2024 | 3.7800 | 3.7960 | 3.7440 | 3.7480 | 3.7480 | 68,862 |
| 12 ene 2024 | 3.7260 | 3.7840 | 3.7220 | 3.7780 | 3.7780 | 51,698 |
| 11 ene 2024 | 3.6980 | 3.7360 | 3.6920 | 3.7220 | 3.7220 | 37,078 |
| 10 ene 2024 | 3.7040 | 3.7040 | 3.6800 | 3.6880 | 3.6880 | 15,506 |
| 09 ene 2024 | 3.7000 | 3.7100 | 3.6880 | 3.7040 | 3.7040 | 39,030 |
| 08 ene 2024 | 3.6900 | 3.6960 | 3.6700 | 3.6700 | 3.6700 | 29,405 |
| 05 ene 2024 | 3.6800 | 3.6980 | 3.6700 | 3.6840 | 3.6840 | 43,027 |
| 04 ene 2024 | 3.6200 | 3.6780 | 3.6140 | 3.6780 | 3.6780 | 67,983 |
| 03 ene 2024 | 3.5460 | 3.6200 | 3.5420 | 3.6020 | 3.6020 | 49,040 |
| 02 ene 2024 | 3.5580 | 3.5740 | 3.5420 | 3.5500 | 3.5500 | 31,615 |
| 29 dic 2023 | 3.5500 | 3.5680 | 3.5500 | 3.5560 | 3.5560 | 24,920 |
| 28 dic 2023 | 3.5100 | 3.5600 | 3.5080 | 3.5400 | 3.5400 | 48,165 |
| 27 dic 2023 | 3.5040 | 3.5240 | 3.5020 | 3.5060 | 3.5060 | 37,801 |
| 22 dic 2023 | 3.5140 | 3.5180 | 3.4860 | 3.5020 | 3.5020 | 67,207 |
| 21 dic 2023 | 3.5480 | 3.5640 | 3.5080 | 3.5200 | 3.5200 | 55,429 |
| 20 dic 2023 | 3.5520 | 3.5720 | 3.5520 | 3.5520 | 3.5520 | 49,769 |
| 19 dic 2023 | 3.5960 | 3.6100 | 3.5720 | 3.5800 | 3.5800 | 50,683 |
| 18 dic 2023 | 3.6060 | 3.6100 | 3.5820 | 3.5960 | 3.5960 | 63,476 |
| 15 dic 2023 | 3.6580 | 3.6800 | 3.6120 | 3.6180 | 3.6180 | 83,230 |
| 14 dic 2023 | 3.6480 | 3.6800 | 3.6480 | 3.6560 | 3.6560 | 71,359 |
| 13 dic 2023 | 3.6680 | 3.6680 | 3.6200 | 3.6480 | 3.6480 | 51,275 |
| 12 dic 2023 | 3.6400 | 3.6880 | 3.6360 | 3.6600 | 3.6600 | 97,891 |
| 11 dic 2023 | 3.5160 | 3.6340 | 3.5160 | 3.6320 | 3.6320 | 83,592 |
| 08 dic 2023 | 3.4800 | 3.5140 | 3.4700 | 3.5120 | 3.5120 | 85,381 |
| 07 dic 2023 | 3.4860 | 3.4900 | 3.4740 | 3.4800 | 3.4800 | 77,009 |
| 06 dic 2023 | 3.4820 | 3.4900 | 3.4720 | 3.4860 | 3.4860 | 45,866 |
| 05 dic 2023 | 3.4920 | 3.4960 | 3.4740 | 3.4800 | 3.4800 | 41,163 |
| 04 dic 2023 | 3.5000 | 3.5080 | 3.4840 | 3.4900 | 3.4900 | 54,849 |
| 01 dic 2023 | 3.4800 | 3.5140 | 3.4800 | 3.5140 | 3.5140 | 43,948 |
| *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.