Elecnor SA

ENOR
🏛️ 西班牙 →
24.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 10.60 10.60 10.35 10.60 0.0M
2022-12-29 10.65 10.80 10.15 10.50 0.0M
2022-12-28 10.50 10.75 10.50 10.60 0.0M
2022-12-27 10.75 10.90 10.50 10.50 0.0M
2022-12-23 10.65 10.75 10.50 10.65 0.0M
2022-12-22 10.65 10.75 10.50 10.65 0.0M
2022-12-21 10.60 10.80 10.60 10.65 0.0M
2022-12-20 10.70 10.80 10.60 10.80 0.0M
2022-12-19 10.75 10.80 10.60 10.65 0.0M
2022-12-16 10.55 10.65 10.35 10.60 0.0M
2022-12-15 10.70 10.70 10.55 10.70 0.0M
2022-12-14 10.55 10.75 10.55 10.65 0.0M
2022-12-13 10.50 10.70 10.35 10.65 0.0M
2022-12-12 10.50 10.60 10.50 10.60 0.0M
2022-12-09 10.40 10.50 10.30 10.50 0.1M
2022-12-08 10.35 10.45 10.35 10.40 0.0M
2022-12-07 10.60 10.65 10.35 10.35 0.0M
2022-12-06 10.55 10.70 10.55 10.65 0.0M
2022-12-05 10.85 10.85 10.60 10.60 0.0M
2022-12-02 10.80 10.80 10.55 10.60 0.0M
2022-12-01 10.80 10.85 10.55 10.55 0.0M
2022-11-30 10.85 10.85 10.60 10.80 0.0M
2022-11-29 10.40 10.85 10.40 10.85 0.0M
2022-11-28 10.50 10.50 10.40 10.40 0.0M
2022-11-25 10.40 10.50 10.40 10.40 0.0M
2022-11-24 10.45 10.45 10.35 10.45 0.0M
2022-11-23 10.40 10.40 10.25 10.40 0.0M
2022-11-22 10.35 10.45 10.25 10.25 0.0M
2022-11-21 10.20 10.50 10.20 10.25 0.0M
2022-11-18 10.40 10.40 10.30 10.30 0.0M
2022-11-17 10.25 10.40 10.25 10.35 0.0M
2022-11-16 10.45 10.45 10.20 10.20 0.0M
2022-11-15 10.40 10.45 10.30 10.40 0.0M
2022-11-14 10.40 10.40 10.25 10.35 0.0M
2022-11-11 10.05 10.40 10.05 10.25 0.0M
2022-11-10 10.05 10.30 10.05 10.20 0.0M
2022-11-09 10.30 10.30 10.05 10.10 0.0M
2022-11-08 10.45 10.45 10.05 10.20 0.0M
2022-11-07 10.10 10.45 10.00 10.30 0.0M
2022-11-04 9.92 10.10 9.90 10.05 0.0M
2022-11-03 10.10 10.10 9.80 10.10 0.0M
2022-11-02 10.10 10.15 10.00 10.10 0.0M
2022-11-01 10.10 10.15 10.05 10.05 0.0M
2022-10-31 10.10 10.15 10.00 10.10 0.0M
2022-10-28 9.98 10.20 9.90 10.10 0.0M
2022-10-27 9.98 9.98 9.92 9.94 0.0M
2022-10-26 9.98 9.98 9.90 9.94 0.0M
2022-10-25 9.98 9.98 9.72 9.88 0.0M
2022-10-24 9.90 9.92 9.76 9.88 0.0M
2022-10-21 9.94 9.98 9.80 9.82 0.0M
2022-10-20 9.74 9.98 9.74 9.94 0.0M
2022-10-19 9.72 9.74 9.56 9.74 0.0M
2022-10-18 9.70 9.74 9.54 9.56 0.0M
2022-10-17 9.70 9.70 9.54 9.62 0.0M
2022-10-14 9.84 9.90 9.54 9.54 0.1M
2022-10-13 10.10 10.10 9.70 9.72 0.0M
2022-10-12 10.35 10.50 9.86 9.88 0.0M
2022-10-11 10.55 10.55 10.40 10.40 0.0M
2022-10-10 10.40 10.55 10.40 10.45 0.0M
2022-10-07 10.30 10.45 10.30 10.40 0.0M
2022-10-06 10.40 10.45 10.30 10.30 0.0M
2022-10-05 10.20 10.35 10.05 10.35 0.0M
2022-10-04 10.15 10.25 10.05 10.10 0.0M
2022-10-03 10.05 10.15 10.05 10.15 0.0M
2022-09-30 10.20 10.20 10.10 10.10 0.0M
2022-09-29 10.40 10.40 10.05 10.20 0.0M
2022-09-28 10.30 10.40 9.90 10.20 0.0M
2022-09-27 10.20 10.20 9.94 10.00 0.0M
2022-09-26 10.00 10.45 9.84 9.96 0.0M
2022-09-23 10.60 10.60 10.10 10.10 0.0M
2022-09-22 10.65 10.70 10.55 10.55 0.0M
2022-09-21 10.75 10.75 10.50 10.55 0.0M
2022-09-20 10.70 10.70 10.60 10.70 0.0M
2022-09-19 10.95 10.95 10.70 10.80 0.0M
2022-09-16 10.75 10.95 10.65 10.95 0.0M
2022-09-15 10.50 10.80 10.50 10.75 0.0M
2022-09-14 10.60 10.70 10.20 10.40 0.0M
2022-09-13 10.70 10.85 10.65 10.70 0.0M
2022-09-12 10.85 10.85 10.65 10.75 0.0M
2022-09-09 10.80 10.90 10.65 10.65 0.0M
2022-09-08 10.75 10.80 10.65 10.70 0.0M
2022-09-07 10.85 10.90 10.75 10.80 0.0M
2022-09-06 10.90 11.00 10.75 10.80 0.0M
2022-09-05 11.00 11.05 10.75 10.90 0.0M
2022-09-02 11.10 11.10 11.00 11.05 0.0M
2022-09-01 11.10 11.20 11.00 11.20 0.0M
2022-08-31 11.05 11.20 11.05 11.15 0.0M
2022-08-30 11.20 11.25 11.10 11.15 0.0M
2022-08-29 11.00 11.20 11.00 11.20 0.0M
2022-08-26 11.25 11.30 11.00 11.05 0.0M
2022-08-25 11.25 11.30 11.20 11.25 0.0M
2022-08-24 11.25 11.30 11.10 11.20 0.0M
2022-08-23 11.50 11.50 11.00 11.25 0.1M
2022-08-22 11.65 11.65 11.40 11.45 0.1M
2022-08-19 11.65 11.65 11.55 11.60 0.0M
2022-08-18 11.65 11.70 11.45 11.60 0.0M
2022-08-17 11.75 11.75 11.50 11.55 0.0M
2022-08-16 11.95 11.95 11.65 11.75 0.0M
2022-08-15 11.90 11.90 11.65 11.65 0.0M
2022-08-12 11.95 12.00 11.85 11.90 0.0M
2022-08-11 11.80 12.00 11.70 11.90 0.0M
2022-08-10 11.70 11.80 11.50 11.80 0.0M
2022-08-09 11.65 11.80 11.65 11.80 0.0M
2022-08-08 11.40 11.65 11.30 11.65 0.0M
2022-08-05 11.35 11.65 11.35 11.45 0.0M
2022-08-04 11.65 11.70 11.35 11.35 0.0M
2022-08-03 11.30 11.70 11.30 11.70 0.0M
2022-08-02 11.45 11.50 11.30 11.35 0.0M
2022-08-01 11.50 11.85 11.50 11.50 0.0M
2022-07-29 11.65 11.75 11.55 11.55 0.0M
2022-07-28 12.00 12.00 11.60 11.65 0.0M
2022-07-27 11.90 11.90 11.80 11.80 0.0M
2022-07-26 11.70 11.85 11.70 11.80 0.0M
2022-07-25 11.65 11.70 11.50 11.70 0.0M
2022-07-22 11.55 11.60 11.45 11.55 0.0M
2022-07-21 11.35 11.65 11.30 11.65 0.0M
2022-07-20 11.25 11.50 11.25 11.40 0.0M
2022-07-19 11.50 11.50 11.30 11.50 0.0M
2022-07-18 11.20 11.50 11.00 11.45 0.0M
2022-07-15 11.15 11.20 11.00 11.05 0.0M
2022-07-14 11.20 11.20 10.95 11.15 0.0M
2022-07-13 11.25 11.25 11.00 11.15 0.1M
2022-07-12 10.95 11.10 10.95 11.10 0.0M
2022-07-11 11.35 11.35 11.15 11.20 0.0M
2022-07-08 10.90 11.30 10.90 11.30 0.0M
2022-07-07 10.90 10.95 10.85 10.90 0.1M
2022-07-06 10.95 11.05 10.85 10.90 0.0M
2022-07-05 11.05 11.10 10.85 10.85 0.0M
2022-07-04 10.95 11.10 10.95 11.00 0.0M
2022-07-01 11.00 11.05 10.80 11.05 0.0M
2022-06-30 11.10 11.20 10.90 10.95 0.0M
2022-06-29 11.10 11.35 11.10 11.20 0.0M
2022-06-28 11.25 11.40 11.15 11.25 0.1M
2022-06-27 11.30 11.40 11.15 11.25 0.0M
2022-06-24 11.40 11.40 11.20 11.30 0.1M
2022-06-23 11.15 11.40 11.05 11.40 0.0M
2022-06-22 11.35 11.35 11.15 11.35 0.1M
2022-06-21 11.55 11.55 11.35 11.35 0.0M
2022-06-20 11.55 11.55 11.25 11.50 0.0M
2022-06-17 11.75 11.75 11.35 11.50 0.1M
2022-06-16 11.90 12.00 11.65 11.70 0.0M
2022-06-15 11.95 11.95 11.85 11.90 0.0M
2022-06-14 11.90 12.00 11.55 11.90 0.0M
2022-06-13 12.30 12.30 11.85 11.95 0.1M
2022-06-10 12.35 12.35 12.05 12.10 0.1M
2022-06-09 12.60 12.70 12.30 12.35 0.0M
2022-06-08 12.75 12.75 12.35 12.45 0.1M
2022-06-07 12.45 12.45 12.25 12.35 0.0M
2022-06-06 12.60 12.60 12.30 12.35 0.0M
2022-06-03 12.60 12.60 12.50 12.50 0.0M
2022-06-02 12.45 12.45 12.20 12.40 0.0M
2022-06-01 12.60 12.75 12.30 12.30 0.0M
2022-05-31 12.80 12.85 12.50 12.65 0.0M
2022-05-30 12.75 12.85 12.65 12.70 0.0M
2022-05-27 13.30 13.40 12.80 12.90 0.1M
2022-05-26 13.40 13.40 13.10 13.25 0.0M
2022-05-25 13.00 13.40 12.80 13.40 0.0M
2022-05-24 12.50 13.10 12.30 13.00 0.1M
2022-05-23 11.85 12.50 11.80 12.40 0.0M
2022-05-20 11.80 11.80 11.60 11.70 0.0M
2022-05-19 11.55 11.80 11.50 11.70 0.0M
2022-05-18 11.75 11.85 11.55 11.75 0.0M
2022-05-17 11.80 11.80 11.55 11.65 0.0M
2022-05-16 11.80 11.85 11.55 11.55 0.0M
2022-05-13 11.70 11.80 11.70 11.80 0.0M
2022-05-12 11.95 11.95 11.70 11.70 0.0M
2022-05-11 11.75 11.85 11.55 11.75 0.0M
2022-05-10 11.60 11.75 11.50 11.55 0.0M
2022-05-09 11.40 11.70 11.40 11.50 0.0M
2022-05-06 11.50 11.65 11.40 11.50 0.0M
2022-05-05 11.70 11.70 11.50 11.55 0.0M
2022-05-04 11.35 11.55 11.35 11.55 0.0M
2022-05-03 11.20 11.45 11.20 11.45 0.0M
2022-05-02 11.30 11.30 11.20 11.30 0.0M
2022-04-29 11.20 11.25 11.15 11.25 0.0M
2022-04-28 11.25 11.35 11.15 11.20 0.0M
2022-04-27 11.35 11.35 11.15 11.20 0.0M
2022-04-26 11.30 11.55 11.30 11.35 0.0M
2022-04-25 11.35 11.50 11.35 11.40 0.0M
2022-04-22 11.35 11.75 11.35 11.50 0.0M
2022-04-21 11.60 11.80 11.45 11.45 0.0M
2022-04-20 11.25 11.65 11.25 11.50 0.0M
2022-04-19 11.40 11.45 11.20 11.45 0.0M
2022-04-14 11.15 11.40 11.10 11.20 0.1M
2022-04-13 11.00 11.25 11.00 11.20 0.0M
2022-04-12 11.10 11.15 11.05 11.05 0.0M
2022-04-11 10.90 11.10 10.90 11.10 0.0M
2022-04-08 11.15 11.15 11.00 11.15 0.0M
2022-04-07 11.05 11.05 10.95 10.95 0.0M
2022-04-06 11.20 11.20 11.00 11.15 0.0M
2022-04-05 10.70 11.15 10.70 11.15 0.0M
2022-04-04 10.90 11.05 10.85 10.90 0.0M
2022-04-01 10.90 11.00 10.85 11.00 0.0M
2022-03-31 10.70 10.90 10.70 10.90 0.0M
2022-03-30 10.80 10.85 10.60 10.80 0.0M
2022-03-29 10.90 10.90 10.65 10.80 0.0M
2022-03-28 10.80 10.85 10.60 10.80 0.1M
2022-03-25 10.80 10.85 10.65 10.75 0.0M
2022-03-24 10.75 10.85 10.55 10.60 0.0M
2022-03-23 11.10 11.10 10.75 10.75 0.0M
2022-03-22 11.25 11.25 10.85 10.95 0.0M
2022-03-21 11.25 11.25 11.20 11.20 0.0M
2022-03-18 11.20 11.25 11.15 11.20 0.0M
2022-03-17 11.10 11.25 11.05 11.10 0.0M
2022-03-16 11.30 11.30 11.10 11.25 0.0M
2022-03-15 11.25 11.25 10.90 11.10 0.0M
2022-03-14 11.10 11.25 11.00 11.15 0.0M
2022-03-11 11.10 11.10 10.90 10.95 0.0M
2022-03-10 10.85 11.10 10.65 10.95 0.0M
2022-03-09 10.80 11.05 10.65 10.70 0.1M
2022-03-08 9.72 10.80 9.72 10.80 0.1M
2022-03-07 9.74 10.20 9.68 10.15 0.0M
2022-03-04 10.50 10.60 10.10 10.10 0.0M
2022-03-03 10.65 10.80 10.50 10.50 0.0M
2022-03-02 11.00 11.00 10.60 10.60 0.0M
2022-03-01 10.65 10.85 10.60 10.70 0.0M
2022-02-28 10.55 11.00 10.55 10.85 0.0M
2022-02-25 10.35 10.85 10.35 10.75 0.1M
2022-02-24 10.35 10.45 10.20 10.25 0.2M
2022-02-23 10.70 10.80 10.60 10.70 0.0M
2022-02-22 10.70 10.80 10.45 10.75 0.0M
2022-02-21 10.85 11.10 10.75 10.75 0.1M
2022-02-18 10.30 10.65 10.30 10.65 0.4M
2022-02-17 10.40 10.60 10.35 10.45 0.0M
2022-02-16 10.35 10.55 10.25 10.55 0.0M
2022-02-15 10.20 10.35 10.15 10.30 0.0M
2022-02-14 10.35 10.35 9.70 9.80 0.0M
2022-02-11 10.25 10.30 10.20 10.30 0.0M
2022-02-10 10.40 10.45 10.25 10.25 0.0M
2022-02-09 10.20 10.35 10.20 10.30 0.0M
2022-02-08 10.20 10.20 10.05 10.20 0.0M
2022-02-07 10.20 10.20 10.05 10.15 0.0M
2022-02-04 10.15 10.15 10.00 10.05 0.0M
2022-02-03 10.20 10.20 10.05 10.15 0.0M
2022-02-02 10.10 10.25 10.00 10.20 0.0M
2022-02-01 10.05 10.10 9.98 10.10 0.0M
2022-01-31 9.94 10.05 9.90 9.96 0.0M
2022-01-28 10.10 10.10 9.90 9.92 0.1M
2022-01-27 10.15 10.15 9.92 9.96 0.0M
2022-01-26 10.10 10.10 9.88 10.00 0.0M
2022-01-25 9.82 10.00 9.76 9.80 0.0M
2022-01-24 10.05 10.05 9.76 9.80 0.0M
2022-01-21 10.20 10.20 10.05 10.10 0.0M
2022-01-20 10.35 10.40 10.25 10.30 0.0M
2022-01-19 10.45 10.45 10.25 10.30 0.0M
2022-01-18 10.40 10.40 10.25 10.30 0.0M
2022-01-17 10.45 10.45 10.30 10.35 0.0M
2022-01-14 10.45 10.45 10.35 10.40 0.0M
2022-01-13 10.45 10.50 10.30 10.45 0.0M
2022-01-12 10.15 10.25 10.15 10.25 0.0M
2022-01-11 10.20 10.20 10.10 10.10 0.0M
2022-01-10 10.20 10.35 10.15 10.20 0.0M
2022-01-07 10.25 10.25 10.10 10.15 0.0M
2022-01-06 10.25 10.25 10.10 10.15 0.0M
2022-01-05 10.20 10.20 10.10 10.10 0.0M
2022-01-04 10.15 10.20 10.10 10.10 0.0M
2022-01-03 10.15 10.20 9.88 10.05 0.0M