7,065€
-0,77%
Echtzeit-Aktienkurs Energia Innovacion Y Desarrollo Fotovoltaico S.A.
Bid:
Ask:
Aktienkurse zur Energia Innovacion Y Desarrollo Fotovoltaico S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,05 | 7,22 | 6,95 | 6,95 | -2,39% | 56.514,00 |
| 16.05.2024 | 7,04 | 7,15 | 6,96 | 7,12 | 2,30% | 63.461,00 |
| 15.05.2024 | 6,92 | 7,14 | 6,50 | 6,96 | -0,57% | 164.289,00 |
| 14.05.2024 | 7,51 | 7,61 | 7,00 | 7,00 | -6,67% | 129.964,00 |
| 13.05.2024 | 7,30 | 7,58 | 7,29 | 7,50 | 2,46% | 83.915,00 |
| 10.05.2024 | 6,82 | 7,48 | 6,76 | 7,32 | 8,44% | 166.815,00 |
| 09.05.2024 | 6,55 | 6,84 | 6,39 | 6,75 | 3,85% | 221.055,00 |
| 08.05.2024 | 7,05 | 7,05 | 6,50 | 6,50 | -6,47% | 63.383,00 |
| 07.05.2024 | 6,86 | 7,17 | 6,81 | 6,95 | 2,06% | 126.579,00 |
| 06.05.2024 | 6,30 | 6,98 | 6,20 | 6,81 | 11,64% | 227.444,00 |
| 03.05.2024 | 6,24 | 6,54 | 5,66 | 6,10 | -5,43% | 303.029,00 |
| 02.05.2024 | 8,15 | 8,40 | 6,45 | 6,45 | -18,77% | 426.940,00 |
| 30.04.2024 | 8,80 | 9,30 | 7,94 | 7,94 | -8,42% | 201.557,00 |
| 29.04.2024 | 9,51 | 9,69 | 7,82 | 8,67 | -10,71% | 171.563,00 |
| 26.04.2024 | 9,36 | 10,00 | 9,30 | 9,71 | 9,35% | 299.049,00 |
| 25.04.2024 | 10,70 | 10,70 | 8,86 | 8,88 | -15,59% | 185.515,00 |
| 24.04.2024 | 10,38 | 10,86 | 10,32 | 10,52 | 2,14% | 89.421,00 |
| 23.04.2024 | 11,40 | 11,40 | 10,30 | 10,30 | -10,12% | 217.367,00 |
| 22.04.2024 | 11,60 | 11,74 | 11,38 | 11,46 | -1,38% | 90.597,00 |
| 19.04.2024 | 11,80 | 11,98 | 10,82 | 11,62 | -3,17% | 513.512,00 |
| 18.04.2024 | 12,08 | 12,22 | 11,82 | 12,00 | 0,33% | 139.426,00 |
| 17.04.2024 | 11,70 | 12,06 | 11,64 | 11,96 | 2,05% | 135.225,00 |
| 16.04.2024 | 11,52 | 11,74 | 11,10 | 11,72 | 2,81% | 227.195,00 |
| 15.04.2024 | 10,86 | 11,56 | 10,74 | 11,40 | 5,17% | 105.047,00 |
| 12.04.2024 | 10,12 | 10,90 | 10,10 | 10,84 | 6,48% | 152.562,00 |
| 11.04.2024 | 10,38 | 10,42 | 10,04 | 10,18 | -0,78% | 154.043,00 |
| 10.04.2024 | 9,00 | 10,64 | 8,82 | 10,26 | 11,52% | 464.972,00 |
| 09.04.2024 | 12,46 | 12,54 | 9,20 | 9,20 | -25,93% | 507.252,00 |
| 08.04.2024 | 11,92 | 12,50 | 11,90 | 12,42 | 2,48% | 247.179,00 |
| 05.04.2024 | 11,32 | 12,28 | 11,18 | 12,12 | 6,69% | 381.769,00 |
| 04.04.2024 | 9,33 | 11,48 | 9,25 | 11,36 | 21,89% | 368.639,00 |
| 03.04.2024 | 9,25 | 9,35 | 9,06 | 9,32 | 0,76% | 219.714,00 |
| 02.04.2024 | 8,90 | 9,27 | 8,76 | 9,25 | 4,64% | 145.102,00 |
| 28.03.2024 | 8,61 | 8,87 | 8,51 | 8,84 | 3,88% | 132.142,00 |
| 27.03.2024 | 8,40 | 8,57 | 8,31 | 8,51 | 1,61% | 75.499,00 |
| 26.03.2024 | 8,04 | 8,38 | 7,95 | 8,38 | 4,56% | 113.335,00 |
| 25.03.2024 | 8,19 | 8,19 | 7,89 | 8,01 | -0,62% | 133.192,00 |
| 22.03.2024 | 7,77 | 8,19 | 7,72 | 8,06 | 3,20% | 190.063,00 |
| 21.03.2024 | 6,78 | 7,81 | 6,64 | 7,81 | 17,53% | 574.864,00 |
| 20.03.2024 | 6,36 | 6,65 | 6,30 | 6,65 | 3,34% | 159.110,00 |
| 19.03.2024 | 6,14 | 6,45 | 6,11 | 6,43 | 4,89% | 94.891,00 |
| 18.03.2024 | 6,12 | 6,14 | 6,03 | 6,13 | 0,16% | 25.419,00 |
| 15.03.2024 | 6,13 | 6,14 | 6,01 | 6,12 | 0,00% | 206.467,00 |
| 14.03.2024 | 6,00 | 6,12 | 5,86 | 6,12 | 2,68% | 172.955,00 |
| 13.03.2024 | 5,98 | 6,05 | 5,91 | 5,96 | -0,33% | 33.945,00 |
| 12.03.2024 | 5,98 | 6,00 | 5,87 | 5,98 | 0,50% | 10.391,00 |
| 11.03.2024 | 5,86 | 5,95 | 5,63 | 5,95 | 1,62% | 176.143,00 |
| 08.03.2024 | 5,98 | 6,01 | 5,81 | 5,86 | -2,01% | 142.016,00 |
| 07.03.2024 | 6,06 | 6,07 | 5,93 | 5,98 | -1,97% | 142.064,00 |
| 06.03.2024 | 6,06 | 6,10 | 5,95 | 6,10 | 0,16% | 103.380,00 |
| 05.03.2024 | 6,03 | 6,09 | 5,93 | 6,09 | -0,16% | 608.504,00 |
| 04.03.2024 | 6,15 | 6,15 | 5,99 | 6,10 | -0,08% | 115.219,00 |
| 01.03.2024 | 6,07 | 6,15 | 6,04 | 6,10 | 0,66% | 66.586,00 |
| 29.02.2024 | 6,00 | 6,09 | 5,86 | 6,06 | 1,85% | 236.309,00 |
| 28.02.2024 | 6,00 | 6,05 | 5,69 | 5,95 | 2,23% | 277.072,00 |
| 27.02.2024 | 6,09 | 6,09 | 5,65 | 5,82 | -3,00% | 94.720,00 |
| 26.02.2024 | 6,04 | 6,23 | 5,98 | 6,00 | -2,44% | 140.305,00 |
| 23.02.2024 | 6,16 | 6,17 | 5,93 | 6,15 | -0,08% | 168.067,00 |
| 22.02.2024 | 6,23 | 6,25 | 6,09 | 6,16 | -1,12% | 106.554,00 |
| 21.02.2024 | 6,09 | 6,29 | 6,03 | 6,23 | 2,81% | 126.071,00 |
| 20.02.2024 | 6,11 | 6,12 | 6,04 | 6,06 | -0,16% | 22.270,00 |
| 19.02.2024 | 6,15 | 6,15 | 6,06 | 6,07 | -1,06% | 27.793,00 |
| 16.02.2024 | 6,11 | 6,15 | 6,05 | 6,13 | 0,91% | 85.979,00 |
| 15.02.2024 | 6,15 | 6,15 | 6,02 | 6,08 | -0,74% | 27.140,00 |
| 14.02.2024 | 6,11 | 6,18 | 6,05 | 6,12 | 0,33% | 67.264,00 |
| 13.02.2024 | 6,15 | 6,17 | 6,00 | 6,10 | -0,73% | 15.707,00 |
| 12.02.2024 | 6,00 | 6,26 | 5,97 | 6,15 | 1,57% | 50.709,00 |
| 09.02.2024 | 5,89 | 6,05 | 5,70 | 6,05 | 5,40% | 103.893,00 |
| 08.02.2024 | 6,19 | 6,29 | 5,65 | 5,74 | -7,42% | 91.568,00 |
| 07.02.2024 | 5,97 | 6,25 | 5,85 | 6,20 | 5,08% | 51.470,00 |
| 06.02.2024 | 5,89 | 5,92 | 5,79 | 5,90 | 0,17% | 18.266,00 |
| 05.02.2024 | 5,68 | 5,90 | 5,68 | 5,89 | 1,55% | 18.401,00 |
| 02.02.2024 | 5,87 | 5,87 | 5,66 | 5,80 | -1,02% | 24.870,00 |
| 01.02.2024 | 6,06 | 6,06 | 5,75 | 5,86 | 0,00% | 55.451,00 |
| 31.01.2024 | 5,82 | 5,98 | 5,65 | 5,86 | 0,69% | 63.728,00 |
| 30.01.2024 | 6,29 | 6,39 | 5,76 | 5,82 | -7,03% | 118.090,00 |
| 29.01.2024 | 6,27 | 6,40 | 6,14 | 6,26 | -1,57% | 101.959,00 |
| 26.01.2024 | 6,51 | 6,57 | 6,36 | 6,36 | -2,15% | 69.213,00 |
| 25.01.2024 | 6,36 | 6,60 | 6,25 | 6,50 | 2,20% | 80.521,00 |
| 24.01.2024 | 6,17 | 6,36 | 6,01 | 6,36 | 3,25% | 67.911,00 |
| 23.01.2024 | 6,14 | 6,17 | 6,01 | 6,16 | 0,65% | 25.878,00 |
| 22.01.2024 | 6,08 | 6,18 | 5,92 | 6,12 | 0,33% | 79.644,00 |
| 19.01.2024 | 5,99 | 6,10 | 5,85 | 6,10 | 1,84% | 92.314,00 |
| 18.01.2024 | 5,90 | 6,05 | 5,77 | 5,99 | 0,25% | 134.888,00 |
| 17.01.2024 | 5,90 | 5,98 | 5,66 | 5,98 | 2,14% | 59.526,00 |
| 16.01.2024 | 5,66 | 5,96 | 5,55 | 5,85 | 0,95% | 149.876,00 |
| 15.01.2024 | 6,40 | 6,40 | 5,80 | 5,80 | -9,31% | 119.916,00 |
| 12.01.2024 | 6,25 | 6,40 | 6,17 | 6,39 | 1,59% | 63.984,00 |
| 11.01.2024 | 6,14 | 6,39 | 6,02 | 6,29 | 3,11% | 156.978,00 |
| 10.01.2024 | 5,95 | 6,23 | 5,82 | 6,10 | 3,92% | 257.780,00 |
| 09.01.2024 | 5,74 | 6,10 | 5,57 | 5,87 | 2,09% | 147.027,00 |
| 08.01.2024 | 5,80 | 5,84 | 5,56 | 5,75 | -0,52% | 124.254,00 |
| 05.01.2024 | 5,50 | 5,88 | 5,26 | 5,78 | 6,84% | 213.014,00 |
| 04.01.2024 | 5,22 | 5,48 | 5,02 | 5,41 | 5,05% | 145.467,00 |
| 03.01.2024 | 6,20 | 6,20 | 5,15 | 5,15 | -16,94% | 587.269,00 |
| 02.01.2024 | 6,60 | 6,78 | 6,03 | 6,20 | -0,80% | 512.117,00 |
| 29.12.2023 | 5,40 | 6,48 | 5,26 | 6,25 | 16,28% | 873.475,00 |
| 28.12.2023 | 5,00 | 5,48 | 4,88 | 5,38 | 9,34% | 339.275,00 |
| 27.12.2023 | 4,69 | 4,95 | 4,50 | 4,92 | 13,48% | 463.782,00 |
| 22.12.2023 | 4,11 | 4,48 | 4,05 | 4,33 | 5,30% | 189.492,00 |