XASE
Datos históricos de Ellomay Capital Ltd.
Ellomay Capital Ltd. · ELLO
$20.81
▼ -0.99 (-4.54%)
Última operación · 10/10/2026, 17:56:06 UTC
- Variación en el periodo
- +19.78%
- Máximo
- US$30.34
- 11 de febrero de 2026
- Mínimo
- US$17.00
- 21 de octubre de 2025
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 5 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 5 oct 2026 | 22.80 | 22.80 | 21.80 | 21.80 | +4.76% | 3,885 |
| 2 oct 2026 | 20.81 | 20.81 | 20.81 | 20.81 | −7.12% | 908.534 |
| 30 sep 2026 | 22.41 | 22.41 | 22.41 | 22.41 | +2.31% | 4,297 |
| 29 sep 2026 | 21.25 | 21.90 | 21.25 | 21.90 | +5.72% | 4,677.386 |
| 28 sep 2026 | 20.77 | 21.45 | 20.20 | 20.71 | −5.76% | 4,920.071 |
| 23 sep 2026 | 22.26 | 22.26 | 21.98 | 21.98 | +5.17% | 1,236.733 |
| 22 sep 2026 | 20.90 | 20.90 | 20.90 | 20.90 | −2.34% | 829 |
| 18 sep 2026 | 20.70 | 21.40 | 20.70 | 21.40 | +2.88% | 2,358 |
| 17 sep 2026 | 20.35 | 22.00 | 20.35 | 20.80 | +3.02% | 4,635.602 |
| 15 sep 2026 | 20.34 | 20.42 | 20.19 | 20.19 | −0.79% | 1,339.331 |
| 14 sep 2026 | 20.75 | 20.76 | 20.20 | 20.35 | −2.58% | 1,855.264 |
| 11 sep 2026 | 19.73 | 21.53 | 19.73 | 20.89 | +1.70% | 2,390.9 |
| 10 sep 2026 | 20.54 | 20.54 | 20.54 | 20.54 | −0.34% | 283 |
| 8 sep 2026 | 20.73 | 20.73 | 20.61 | 20.61 | −11.16% | 4,303.716 |
| 4 sep 2026 | 21.20 | 23.78 | 21.20 | 23.20 | +11.06% | 2,812 |
| 2 sep 2026 | 20.83 | 20.89 | 20.83 | 20.89 | +6.04% | 1,702 |
| 1 sep 2026 | 20.01 | 20.21 | 19.68 | 19.70 | −6.19% | 7,767.464 |
| 31 ago 2026 | 20.92 | 21.00 | 20.78 | 21.00 | +3.70% | 2,589 |
| 28 ago 2026 | 19.69 | 20.41 | 19.69 | 20.25 | +0.20% | 1,140 |
| 27 ago 2026 | 20.01 | 20.21 | 19.91 | 20.21 | +2.54% | 2,895 |
| 26 ago 2026 | 20.30 | 20.30 | 17.94 | 19.71 | −7.90% | 3,645.329 |
| 25 ago 2026 | 20.40 | 21.84 | 19.83 | 21.40 | +6.05% | 8,431.728 |
| 21 ago 2026 | 20.18 | 20.18 | 20.18 | 20.18 | +1.84% | 632 |
| 20 ago 2026 | 19.94 | 20.51 | 19.32 | 19.82 | +1.10% | 10,647 |
| 19 ago 2026 | 19.95 | 20.45 | 19.50 | 19.60 | −4.16% | 4,486.125 |
| 18 ago 2026 | 20.28 | 20.45 | 19.63 | 20.45 | +2.20% | 2,162 |
| 17 ago 2026 | 20.49 | 20.49 | 20.01 | 20.01 | −1.91% | 2,146 |
| 14 ago 2026 | 20.00 | 21.17 | 20.00 | 20.40 | +1.04% | 4,073 |
| 13 ago 2026 | 20.50 | 20.83 | 20.01 | 20.19 | +2.23% | 2,861.701 |
| 12 ago 2026 | 19.75 | 19.75 | 19.75 | 19.75 | −1.50% | 1,674.615 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.