9,300$
-3,63%
Echtzeit-Aktienkurs Electrica S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Electrica S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 15.12.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 14.12.2021 | 9,30 | 9,95 | 9,25 | 9,95 | 0,00% | - |
| 13.12.2021 | 9,35 | 9,95 | 9,30 | 9,95 | 0,00% | - |
| 10.12.2021 | 9,30 | 9,95 | 9,30 | 9,95 | 3,11% | - |
| 07.12.2021 | 10,00 | 10,00 | 9,65 | 9,65 | 0,00% | - |
| 06.12.2021 | 9,95 | 9,95 | 9,65 | 9,65 | 6,63% | - |
| 02.12.2021 | 9,10 | 9,10 | 9,05 | 9,05 | -9,05% | - |
| 19.11.2021 | 9,90 | 9,95 | 9,65 | 9,95 | 2,05% | - |
| 18.11.2021 | 9,75 | 9,75 | 9,75 | 9,75 | -6,25% | - |
| 12.11.2021 | 10,90 | 10,90 | 10,40 | 10,40 | -3,70% | - |
| 10.11.2021 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 09.11.2021 | 10,80 | 10,90 | 10,80 | 10,80 | 0,00% | - |
| 05.11.2021 | 10,80 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 04.11.2021 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 03.11.2021 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 02.11.2021 | 10,90 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 23.09.2021 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 22.09.2021 | 11,00 | 11,10 | 11,00 | 11,10 | 2,78% | - |
| 20.09.2021 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 16.09.2021 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 10.09.2021 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 09.09.2021 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 07.09.2021 | 11,00 | 11,10 | 11,00 | 11,00 | 0,00% | - |
| 02.09.2021 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 01.09.2021 | 11,10 | 11,10 | 11,10 | 11,10 | -18,98% | - |
| 31.08.2021 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 26.08.2021 | 11,30 | 13,70 | 11,20 | 13,20 | -3,65% | - |
| 12.08.2021 | 12,10 | 13,70 | 12,10 | 13,70 | 0,00% | - |
| 09.08.2021 | 11,70 | 13,70 | 11,70 | 13,70 | 0,00% | - |
| 06.08.2021 | 11,80 | 13,70 | 11,80 | 13,70 | 3,79% | - |
| 05.08.2021 | 13,20 | 13,20 | 11,90 | 13,20 | 3,12% | - |
| 03.08.2021 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 29.07.2021 | 12,20 | 13,70 | 12,20 | 13,20 | 0,00% | - |
| 28.07.2021 | 12,00 | 13,70 | 12,00 | 13,20 | 4,76% | - |
| 29.06.2021 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 18.06.2021 | 12,25 | 12,25 | 12,20 | 12,20 | -8,27% | - |
| 14.06.2021 | 12,20 | 13,70 | 12,20 | 13,30 | 0,00% | - |
| 11.06.2021 | 12,10 | 13,70 | 12,10 | 13,30 | -3,62% | - |
| 10.06.2021 | 12,80 | 13,80 | 12,80 | 13,80 | 10,84% | - |
| 09.06.2021 | 12,45 | 12,45 | 12,45 | 12,45 | 1,63% | - |
| 08.06.2021 | 11,95 | 12,85 | 11,95 | 12,25 | -8,58% | - |
| 01.06.2021 | 13,40 | 13,80 | 13,00 | 13,40 | 0,00% | - |
| 27.05.2021 | 13,70 | 13,80 | 12,30 | 13,40 | 0,00% | - |
| 26.05.2021 | 13,70 | 13,80 | 13,00 | 13,40 | 0,00% | - |
| 25.05.2021 | 13,60 | 13,80 | 13,00 | 13,40 | 0,00% | - |
| 24.05.2021 | 13,60 | 13,80 | 13,10 | 13,40 | 0,00% | - |
| 21.05.2021 | 12,70 | 13,80 | 12,70 | 13,40 | 0,00% | - |
| 20.05.2021 | 12,70 | 13,80 | 12,70 | 13,40 | 0,00% | - |
| 19.05.2021 | 13,70 | 13,80 | 13,40 | 13,40 | -1,47% | - |
| 18.05.2021 | 13,70 | 13,80 | 13,60 | 13,60 | 0,00% | - |
| 17.05.2021 | 13,70 | 13,80 | 13,60 | 13,60 | 1,49% | - |
| 14.05.2021 | 13,20 | 13,80 | 13,20 | 13,40 | 0,00% | - |
| 12.05.2021 | 13,20 | 13,80 | 13,10 | 13,40 | 0,00% | - |
| 07.05.2021 | 13,80 | 13,80 | 13,40 | 13,40 | 0,00% | - |
| 06.05.2021 | 13,80 | 13,80 | 13,40 | 13,40 | 0,00% | - |
| 05.05.2021 | 13,80 | 13,80 | 13,40 | 13,40 | 0,00% | - |
| 04.05.2021 | 13,80 | 13,80 | 13,40 | 13,40 | -0,74% | - |
| 29.04.2021 | 13,40 | 13,80 | 13,40 | 13,50 | 0,75% | - |
| 28.04.2021 | 13,80 | 13,80 | 13,40 | 13,40 | 0,75% | - |
| 27.04.2021 | 13,30 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 26.04.2021 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 20.04.2021 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 12.04.2021 | 13,30 | 13,40 | 13,30 | 13,30 | -1,48% | - |
| 09.04.2021 | 13,30 | 13,80 | 13,30 | 13,50 | 1,50% | - |
| 08.04.2021 | 13,11 | 13,45 | 13,11 | 13,30 | 2,27% | - |
| 06.04.2021 | 13,01 | 13,01 | 13,01 | 13,01 | 0,39% | - |
| 01.04.2021 | 12,86 | 13,01 | 12,86 | 12,96 | 0,39% | - |
| 29.03.2021 | 12,91 | 12,91 | 12,91 | 12,91 | 9,32% | - |
| 11.12.2020 | 11,81 | 11,81 | 11,81 | 11,81 | -0,84% | - |
| 09.12.2020 | 11,91 | 11,91 | 11,91 | 11,91 | 0,00% | - |
| 03.12.2020 | 11,91 | 11,91 | 11,91 | 11,91 | 9,17% | - |
| 27.11.2020 | 10,91 | 10,91 | 10,91 | 10,91 | 0,00% | - |
| 26.11.2020 | 10,91 | 10,91 | 10,91 | 10,91 | -5,22% | - |
| 10.11.2020 | 11,51 | 11,51 | 11,51 | 11,51 | 20,41% | - |
| 02.11.2020 | 9,56 | 9,56 | 9,56 | 9,56 | 9,76% | - |
| 28.10.2020 | 8,71 | 8,71 | 8,71 | 8,71 | -16,34% | - |
| 08.10.2020 | 10,41 | 10,41 | 10,41 | 10,41 | 0,00% | - |
| 06.10.2020 | 10,36 | 10,41 | 10,36 | 10,41 | 4,78% | - |