U.S. markets open in 8 hours 16 minutes

(EL.PA)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 2024207.90208.60206.40207.40207.40440,006
24 jun 2024209.00210.50207.50208.90208.90373,755
21 jun 2024208.80210.80208.80208.90208.90944,597
20 jun 2024205.20209.70204.60208.80208.80332,128
19 jun 2024206.80207.30203.60204.10204.10278,541
18 jun 2024207.00207.90205.90206.80206.80305,774
17 jun 2024206.00207.40204.50206.20206.20474,410
14 jun 2024205.90206.10200.30201.00201.00584,890
13 jun 2024208.50208.80206.00206.30206.30318,844
12 jun 2024207.00209.40205.90208.70208.70327,848
11 jun 2024208.10209.80205.10206.00206.00326,597
10 jun 2024206.50207.80205.30207.80207.80419,573
07 jun 2024208.00209.50207.30208.80208.80323,494
06 jun 2024210.00210.00206.90207.80207.80368,339
05 jun 2024206.50210.50206.30208.20208.20358,550
04 jun 2024204.60207.20202.40205.30205.30472,139
03 jun 2024207.20207.90205.20205.20205.20274,305
31 may 2024205.20206.80203.20205.30205.301,201,608
30 may 2024203.00205.20203.00204.50204.50268,089
29 may 2024205.70206.20201.90203.20203.20363,554
28 may 2024209.80210.40206.00206.60206.60256,567
27 may 2024208.70210.50208.60210.00210.00201,217
24 may 2024208.00209.30207.70208.20208.20319,452
23 may 2024208.50209.80207.80209.50209.50287,394
22 may 2024208.50209.20207.50208.40208.40264,832
21 may 2024209.20209.40207.90209.30209.30256,589
20 may 2024208.30210.10207.90209.60209.60193,650
17 may 2024205.40209.60205.10208.60208.60559,308
16 may 2024208.60208.90205.80206.40206.40275,498
15 may 2024206.00208.10205.70208.10208.10340,899
14 may 2024206.30206.50204.40205.50205.50247,738
13 may 2024206.40207.40205.70205.70205.70186,471
10 may 2024205.90206.20204.50205.90205.90367,887
09 may 2024203.30205.90202.70205.60205.60168,763
08 may 2024204.50205.60202.70204.00204.00347,795
07 may 2024198.90204.80198.75204.80204.80531,888
06 may 2024198.40199.55195.90198.40198.40296,574
06 may 20243.95 Dividendo
06 may 20241.02193:1 División de acciones
03 may 2024197.27198.45195.32197.67193.72419,128
02 may 2024195.81197.27195.81196.78192.85334,122
30 abr 2024197.76198.15195.12196.49192.56447,445
29 abr 2024199.62200.70197.27197.27193.33293,374
26 abr 2024198.55199.43196.88198.94194.96340,439
25 abr 2024200.50200.89196.88197.27193.33518,167
24 abr 2024200.21200.99199.62200.31196.30536,565
23 abr 2024199.43200.50198.64200.41196.40463,957
22 abr 2024200.99202.17197.76198.64194.67363,721
19 abr 2024194.73199.82190.33198.94194.96606,565
18 abr 2024197.76201.29197.67200.31196.30436,768
17 abr 2024197.96198.64196.69196.88192.95386,843
16 abr 2024196.98199.72196.00198.94194.96459,589
15 abr 2024198.45201.78198.25199.43195.44349,262
12 abr 2024200.21202.75197.47198.45194.48454,624
11 abr 2024197.08200.41196.78198.84194.87469,489
10 abr 2024200.11200.50195.46197.08193.14505,225
09 abr 2024200.11201.38197.76199.33195.35342,123
08 abr 2024199.04204.22198.84202.46198.41473,732
05 abr 2024197.96198.94196.30198.94194.96610,349
04 abr 2024206.08207.84197.86201.19197.17526,723
03 abr 2024204.12206.57202.66205.88201.77445,238
02 abr 2024204.12207.35203.24204.03199.95444,770
28 mar 2024205.49206.72204.61205.20201.10412,786
27 mar 2024205.49207.45205.49206.33202.20374,034
26 mar 2024205.40206.28204.07205.25201.15334,122
25 mar 2024204.66206.33203.54205.15201.05301,276
22 mar 2024205.64206.23203.59204.22200.14342,025
21 mar 2024206.28206.81203.39206.13202.01330,612
20 mar 2024205.05207.01203.93205.59201.48414,272
19 mar 2024203.34205.30201.68205.30201.20382,177
18 mar 2024204.32204.52201.63202.66198.61382,531
15 mar 2024203.10206.67203.10204.81200.721,083,249
14 mar 2024202.17204.22201.87203.73199.66349,874
13 mar 2024200.94203.00200.65201.78197.74324,748
12 mar 2024200.94201.68198.64200.99196.98333,813
11 mar 2024199.62201.14198.89200.36196.35377,119
08 mar 2024198.99202.31198.99200.94196.93407,826
07 mar 2024196.59200.99195.90199.08195.11506,490
06 mar 2024196.39198.01194.44197.32193.38314,935
05 mar 2024195.71198.79195.59197.13193.19360,092
04 mar 2024193.91195.55193.34195.24191.34293,827
01 mar 2024192.26194.77191.74193.34189.48271,983
29 feb 2024193.26195.22191.13191.95188.11934,285
28 feb 2024192.13194.46192.13192.97189.11335,412
27 feb 2024190.03191.93189.13191.54187.71458,695
26 feb 2024190.23190.64189.03190.46186.66322,277
23 feb 2024187.88190.91187.76190.15186.35539,384
22 feb 2024187.19188.13185.94188.00184.24378,614
21 feb 2024184.26186.49183.81185.37181.67403,983
20 feb 2024183.87185.69183.05184.47180.79329,529
19 feb 2024182.48185.10181.58184.79181.09266,063
16 feb 2024183.83184.28180.72183.40179.73748,685
15 feb 2024178.88189.60177.59184.08180.40893,923
14 feb 2024183.77186.90183.77186.63182.90312,795
13 feb 2024186.16186.35183.57184.38180.69431,000
12 feb 2024184.65188.13184.45186.90183.17391,824
09 feb 2024182.79185.28182.79184.26180.58330,197
08 feb 2024182.03183.73180.66182.67179.02304,912
07 feb 2024179.91182.01179.62181.40177.78422,765
06 feb 2024178.13180.15177.29179.89176.30258,447
*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...