Elecnor (ENOR)

ENOR
🏛️ España →
24.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 19.50 19.80 19.50 19.55 0.0M
2023-12-28 19.60 19.65 19.20 19.60 0.0M
2023-12-27 19.35 19.60 19.10 19.55 0.0M
2023-12-22 19.65 19.65 19.25 19.25 0.0M
2023-12-21 19.25 19.80 19.10 19.60 0.1M
2023-12-20 18.95 19.30 18.60 19.30 0.1M
2023-12-19 18.95 19.10 18.75 18.75 0.1M
2023-12-18 18.75 19.00 18.40 18.80 0.1M
2023-12-15 18.65 19.00 18.60 19.00 0.1M
2023-12-14 18.90 18.90 18.50 18.50 0.0M
2023-12-13 18.15 18.75 18.15 18.70 0.0M
2023-12-12 18.35 18.60 18.25 18.55 0.0M
2023-12-11 18.75 18.75 18.10 18.30 0.0M
2023-12-08 18.70 18.75 18.40 18.70 0.0M
2023-12-07 18.70 18.85 18.15 18.55 0.1M
2023-12-06 18.15 18.65 18.10 18.45 0.1M
2023-12-05 18.10 18.20 17.85 18.05 0.0M
2023-12-04 18.75 18.85 18.00 18.10 0.1M
2023-12-01 18.30 18.80 18.10 18.70 0.1M
2023-11-30 18.30 18.30 18.10 18.10 0.0M
2023-11-29 18.05 18.20 17.90 18.20 0.1M
2023-11-28 17.65 18.15 17.65 17.90 0.1M
2023-11-27 17.40 18.10 17.40 18.00 0.1M
2023-11-24 17.30 17.85 17.30 17.85 0.1M
2023-11-23 17.35 17.65 17.30 17.35 0.0M
2023-11-22 17.65 17.70 17.30 17.40 0.1M
2023-11-21 17.85 18.00 17.45 17.65 0.1M
2023-11-20 18.75 18.90 17.45 17.65 0.5M
2023-11-17 15.65 16.90 15.60 16.80 0.1M
2023-11-16 15.80 15.80 15.55 15.55 0.0M
2023-11-15 15.95 16.00 15.65 15.80 0.1M
2023-11-14 15.80 16.00 15.60 15.90 0.0M
2023-11-13 15.80 15.80 15.60 15.80 0.0M
2023-11-10 15.75 15.75 15.40 15.65 0.0M
2023-11-09 15.75 15.75 15.60 15.65 0.0M
2023-11-08 15.60 15.75 15.50 15.70 0.1M
2023-11-07 15.70 15.75 15.40 15.60 0.0M
2023-11-06 16.00 16.00 15.55 15.65 0.0M
2023-11-03 15.95 16.05 15.90 15.95 0.0M
2023-11-02 15.80 16.00 15.70 15.90 0.0M
2023-11-01 15.90 15.95 15.75 15.75 0.0M
2023-10-31 15.80 15.90 15.55 15.90 0.0M
2023-10-30 15.65 15.80 15.45 15.75 0.0M
2023-10-27 15.55 15.55 15.35 15.40 0.0M
2023-10-26 15.65 15.70 15.50 15.65 0.0M
2023-10-25 15.75 15.80 15.55 15.70 0.1M
2023-10-24 15.25 15.70 15.10 15.70 0.1M
2023-10-23 15.25 15.30 15.00 15.05 0.0M
2023-10-20 15.15 15.30 15.10 15.20 0.0M
2023-10-19 15.30 15.40 15.10 15.40 0.0M
2023-10-18 15.20 15.30 15.00 15.30 0.1M
2023-10-17 15.05 15.40 14.85 15.00 0.0M
2023-10-16 15.15 15.15 14.70 14.95 0.1M
2023-10-13 14.80 15.40 14.80 15.10 0.0M
2023-10-12 14.70 14.90 14.60 14.85 0.0M
2023-10-11 14.40 14.60 14.40 14.50 0.0M
2023-10-10 14.25 14.50 14.25 14.40 0.0M
2023-10-09 14.35 14.45 14.20 14.40 0.0M
2023-10-06 14.25 14.45 14.25 14.45 0.0M
2023-10-05 14.60 14.60 14.40 14.50 0.0M
2023-10-04 14.80 14.80 14.45 14.60 0.0M
2023-10-03 14.75 14.85 14.65 14.80 0.1M
2023-10-02 14.80 14.80 14.60 14.70 0.0M
2023-09-29 14.85 14.85 14.65 14.75 0.0M
2023-09-28 14.60 14.80 14.45 14.80 0.0M
2023-09-27 14.85 14.85 14.50 14.60 0.0M
2023-09-26 14.80 14.85 14.70 14.80 0.0M
2023-09-25 14.75 14.80 14.50 14.80 0.0M
2023-09-22 14.70 14.80 14.65 14.65 0.0M
2023-09-21 14.60 14.80 14.55 14.80 0.0M
2023-09-20 14.80 14.80 14.60 14.65 0.0M
2023-09-19 14.75 14.95 14.70 14.80 0.0M
2023-09-18 14.90 14.90 14.45 14.50 0.0M
2023-09-15 14.80 14.85 14.60 14.80 0.0M
2023-09-14 14.40 14.65 14.25 14.65 0.0M
2023-09-13 14.15 14.30 14.15 14.30 0.0M
2023-09-12 14.20 14.35 14.10 14.20 0.0M
2023-09-11 14.20 14.50 14.15 14.20 0.0M
2023-09-08 14.40 14.40 14.10 14.15 0.0M
2023-09-07 14.20 14.40 14.05 14.35 0.0M
2023-09-06 13.90 14.20 13.80 14.20 0.0M
2023-09-05 13.70 13.80 13.65 13.75 0.0M
2023-09-04 13.75 13.90 13.60 13.80 0.0M
2023-09-01 13.70 13.75 13.55 13.70 0.0M
2023-08-31 13.60 13.65 13.55 13.60 0.0M
2023-08-30 13.55 13.65 13.55 13.60 0.0M
2023-08-29 13.70 13.75 13.65 13.65 0.0M
2023-08-28 13.75 13.75 13.60 13.70 0.0M
2023-08-25 13.85 13.85 13.65 13.65 0.0M
2023-08-24 13.80 13.85 13.75 13.80 0.0M
2023-08-23 13.75 13.75 13.60 13.70 0.0M
2023-08-22 13.90 14.10 13.75 13.80 0.0M
2023-08-21 14.45 14.65 13.95 13.95 0.0M
2023-08-18 14.25 14.40 14.20 14.40 0.0M
2023-08-17 14.50 14.50 14.25 14.40 0.0M
2023-08-16 14.45 14.50 14.40 14.45 0.0M
2023-08-15 14.55 14.55 14.40 14.55 0.0M
2023-08-14 14.70 14.70 14.35 14.45 0.0M
2023-08-11 14.40 14.65 14.25 14.50 0.0M
2023-08-10 14.40 14.40 14.15 14.30 0.0M
2023-08-09 14.05 14.30 14.05 14.20 0.0M
2023-08-08 14.25 14.30 14.05 14.05 0.0M
2023-08-07 14.30 14.30 14.05 14.30 0.0M
2023-08-04 14.20 14.25 14.10 14.10 0.0M
2023-08-03 14.00 14.20 14.00 14.10 0.0M
2023-08-02 13.95 14.10 13.90 14.10 0.0M
2023-08-01 13.95 14.00 13.85 13.95 0.0M
2023-07-31 14.20 14.20 13.90 13.95 0.0M
2023-07-28 14.70 14.70 14.10 14.15 0.1M
2023-07-27 13.95 14.40 13.95 14.35 0.1M
2023-07-26 14.00 14.00 13.80 14.00 0.0M
2023-07-25 13.50 13.95 13.35 13.90 0.0M
2023-07-24 13.20 13.45 13.15 13.40 0.0M
2023-07-21 13.20 13.20 13.00 13.20 0.0M
2023-07-20 13.20 13.35 13.15 13.15 0.0M
2023-07-19 13.35 13.35 13.20 13.25 0.0M
2023-07-18 13.35 13.35 13.15 13.35 0.0M
2023-07-17 13.25 13.35 13.25 13.30 0.0M
2023-07-14 13.20 13.45 13.20 13.30 0.0M
2023-07-13 13.30 13.35 13.15 13.30 0.0M
2023-07-12 13.50 13.50 13.10 13.15 0.0M
2023-07-11 13.20 13.50 13.10 13.50 0.1M
2023-07-10 13.05 13.20 13.00 13.20 0.0M
2023-07-07 12.80 13.05 12.80 13.00 0.0M
2023-07-06 13.00 13.05 12.95 13.00 0.0M
2023-07-05 13.15 13.15 12.90 13.10 0.0M
2023-07-04 12.90 13.30 12.90 13.05 0.0M
2023-07-03 13.20 13.20 12.80 13.10 0.0M
2023-06-30 12.85 13.25 12.75 13.00 0.1M
2023-06-29 13.15 13.15 12.70 12.75 0.0M
2023-06-28 13.25 13.25 12.80 12.85 0.0M
2023-06-27 12.80 12.95 12.75 12.90 0.0M
2023-06-26 13.35 13.35 12.75 12.80 0.0M
2023-06-23 13.20 13.25 13.00 13.15 0.0M
2023-06-22 12.85 13.20 12.80 13.20 0.1M
2023-06-21 12.65 12.95 12.65 12.95 0.0M
2023-06-20 12.85 12.85 12.55 12.65 0.1M
2023-06-19 12.60 12.85 12.45 12.75 0.1M
2023-06-16 12.40 12.60 12.30 12.50 0.2M
2023-06-15 12.35 12.40 12.20 12.35 0.0M
2023-06-14 12.35 12.40 12.15 12.35 0.0M
2023-06-13 12.30 12.35 12.20 12.25 0.0M
2023-06-12 12.25 12.35 12.20 12.30 0.1M
2023-06-09 12.15 12.25 12.10 12.20 0.1M
2023-06-08 12.10 12.20 12.10 12.15 0.0M
2023-06-07 12.15 12.20 12.05 12.10 0.0M
2023-06-06 12.10 12.15 11.85 12.15 0.0M
2023-06-05 12.00 12.15 11.85 12.05 0.1M
2023-06-02 12.05 12.05 11.75 11.75 0.0M
2023-06-01 11.90 11.90 11.75 11.85 0.0M
2023-05-31 11.95 11.95 11.75 11.80 0.0M
2023-05-30 11.95 12.00 11.85 12.00 0.0M
2023-05-29 12.25 12.25 11.95 12.00 0.0M
2023-05-26 12.35 12.45 12.20 12.25 0.0M
2023-05-25 12.55 12.60 12.25 12.30 0.0M
2023-05-24 12.30 12.55 12.30 12.45 0.0M
2023-05-23 12.40 12.40 12.20 12.35 0.0M
2023-05-22 12.35 12.40 12.20 12.25 0.0M
2023-05-19 12.30 12.40 12.15 12.35 0.0M
2023-05-18 12.10 12.45 12.10 12.15 0.0M
2023-05-17 11.95 12.15 11.75 12.10 0.0M
2023-05-16 11.90 11.95 11.75 11.90 0.0M
2023-05-15 11.85 12.00 11.80 11.80 0.0M
2023-05-12 11.95 12.00 11.85 11.95 0.0M
2023-05-11 11.95 11.95 11.85 11.95 0.0M
2023-05-10 11.65 12.00 11.65 11.90 0.0M
2023-05-09 11.80 11.90 11.75 11.75 0.0M
2023-05-08 11.75 11.85 11.60 11.75 0.0M
2023-05-05 11.80 11.80 11.60 11.70 0.0M
2023-05-04 12.00 12.00 11.50 11.70 0.0M
2023-05-03 11.75 11.95 11.65 11.85 0.0M
2023-05-02 12.05 12.05 11.80 11.80 0.0M
2023-04-28 12.05 12.05 11.90 11.90 0.0M
2023-04-27 12.00 12.05 11.85 11.90 0.0M
2023-04-26 12.00 12.00 11.75 11.95 0.0M
2023-04-25 11.90 12.00 11.70 11.80 0.0M
2023-04-24 12.00 12.00 11.90 12.00 0.0M
2023-04-21 11.95 12.00 11.85 11.95 0.0M
2023-04-20 11.95 11.95 11.75 11.95 0.0M
2023-04-19 11.85 11.95 11.70 11.85 0.0M
2023-04-18 12.00 12.00 11.50 11.55 0.1M
2023-04-17 11.90 11.95 11.65 11.65 0.0M
2023-04-14 12.00 12.00 11.60 11.75 0.0M
2023-04-13 11.85 12.00 11.75 11.80 0.0M
2023-04-12 12.20 12.25 11.85 11.85 0.0M
2023-04-11 11.95 12.50 11.85 12.10 0.1M
2023-04-06 11.85 12.00 11.85 11.90 0.0M
2023-04-05 12.10 12.10 11.70 11.80 0.0M
2023-04-04 11.80 12.15 11.80 11.90 0.0M
2023-04-03 11.55 11.70 11.45 11.70 0.0M
2023-03-31 11.60 11.80 11.35 11.55 0.0M
2023-03-30 11.30 11.60 11.30 11.45 0.0M
2023-03-29 11.35 11.35 11.25 11.30 0.0M
2023-03-28 11.45 11.45 11.15 11.30 0.0M
2023-03-27 11.50 11.50 11.20 11.30 0.0M
2023-03-24 11.50 11.50 11.15 11.15 0.0M
2023-03-23 11.55 11.55 11.35 11.40 0.0M
2023-03-22 11.60 11.60 11.35 11.50 0.0M
2023-03-21 11.05 11.60 11.05 11.50 0.0M
2023-03-20 11.00 11.10 10.90 11.05 0.0M
2023-03-17 11.40 11.40 11.00 11.05 0.0M
2023-03-16 11.35 11.35 11.15 11.25 0.0M
2023-03-15 11.55 11.55 11.15 11.15 0.0M
2023-03-14 11.60 11.65 11.50 11.65 0.0M
2023-03-13 11.80 11.85 11.30 11.50 0.0M
2023-03-10 11.90 11.90 11.70 11.80 0.0M
2023-03-09 11.80 12.05 11.70 12.05 0.0M
2023-03-08 11.70 11.80 11.70 11.75 0.0M
2023-03-07 11.60 11.80 11.60 11.70 0.0M
2023-03-06 11.80 11.80 11.60 11.65 0.0M
2023-03-03 11.80 11.90 11.70 11.70 0.0M
2023-03-02 11.70 11.85 11.70 11.70 0.0M
2023-03-01 11.75 11.80 11.75 11.75 0.0M
2023-02-28 11.65 12.00 11.65 11.80 0.1M
2023-02-27 11.75 11.90 11.65 11.90 0.1M
2023-02-24 11.80 11.80 11.60 11.60 0.0M
2023-02-23 11.60 11.70 11.55 11.60 0.0M
2023-02-22 11.85 11.85 11.50 11.55 0.0M
2023-02-21 11.90 11.95 11.85 11.85 0.0M
2023-02-20 11.90 12.00 11.90 11.90 0.0M
2023-02-17 12.00 12.00 11.75 11.90 0.0M
2023-02-16 11.90 12.00 11.80 11.95 0.0M
2023-02-15 11.80 11.95 11.80 11.85 0.0M
2023-02-14 11.90 12.00 11.75 11.95 0.0M
2023-02-13 11.95 11.95 11.85 11.95 0.0M
2023-02-10 11.85 11.90 11.75 11.80 0.0M
2023-02-09 11.90 11.95 11.80 11.80 0.0M
2023-02-08 11.85 11.95 11.75 11.95 0.0M
2023-02-07 11.85 11.95 11.70 11.75 0.0M
2023-02-06 11.55 11.95 11.40 11.85 0.1M
2023-02-03 11.45 11.50 11.30 11.50 0.0M
2023-02-02 11.50 11.50 11.40 11.50 0.1M
2023-02-01 11.45 11.50 11.35 11.50 0.0M
2023-01-31 11.35 11.50 11.25 11.40 0.0M
2023-01-30 11.50 11.55 11.35 11.45 0.1M
2023-01-27 11.45 11.50 11.35 11.50 0.0M
2023-01-26 11.05 11.40 11.05 11.40 0.0M
2023-01-25 11.10 11.25 11.10 11.20 0.0M
2023-01-24 11.15 11.30 11.15 11.15 0.0M
2023-01-23 11.30 11.40 11.15 11.25 0.0M
2023-01-20 11.35 11.50 11.10 11.30 0.0M
2023-01-19 11.45 11.50 11.10 11.20 0.0M
2023-01-18 11.45 11.45 11.25 11.35 0.0M
2023-01-17 11.10 11.45 11.10 11.45 0.0M
2023-01-16 11.05 11.35 11.05 11.35 0.0M
2023-01-13 10.90 11.20 10.90 11.15 0.0M
2023-01-12 11.10 11.10 10.80 11.00 0.0M
2023-01-11 11.10 11.25 10.95 11.00 0.0M
2023-01-10 10.75 11.10 10.70 11.10 0.1M
2023-01-09 10.55 10.75 10.55 10.65 0.2M
2023-01-06 10.60 10.60 10.55 10.60 0.0M
2023-01-05 10.50 10.75 10.50 10.65 0.0M
2023-01-04 10.55 10.65 10.55 10.65 0.0M
2023-01-03 10.60 10.80 10.45 10.50 0.0M
2023-01-02 10.40 10.65 10.40 10.60 0.0M