ENET

Datos Históricos Ethernity Networks

ENET Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 May 2022 18.00 0.00 0.0% 18.00 18.00 18.00 14,906
23 May 2022 18.00 0.00 0.0% 18.00 18.00 18.00 10,414
20 May 2022 18.00 0.00 0.0% 18.00 18.00 18.00 36,059
19 May 2022 18.00 -0.25 -1.37% 18.25 18.25 18.00 140,331
18 May 2022 18.25 0.00 0.0% 18.25 18.25 18.25 13,837
17 May 2022 18.25 0.00 0.0% 18.25 18.25 18.25 3,330
16 May 2022 18.25 0.00 0.0% 18.25 18.25 18.25 7,500
13 May 2022 18.25 0.00 0.0% 18.25 18.25 18.25 35,084
12 May 2022 18.25 0.25 1.39% 18.00 18.25 18.00 41,505
11 May 2022 18.00 0.25 1.41% 17.75 18.00 17.75 96,266
10 May 2022 17.75 0.00 0.0% 17.75 18.00 17.75 307,111
09 May 2022 17.75 -1.00 -5.33% 18.75 18.75 17.75 161,279
06 May 2022 18.75 0.25 1.35% 18.50 18.75 18.25 406,658
05 May 2022 18.50 0.25 1.37% 18.25 18.50 18.25 55,168
04 May 2022 18.25 0.25 1.39% 18.50 18.50 16.50 722,427
03 May 2022 18.00 -3.40 -15.89% 21.50 21.50 17.75 1,177,269
02 May 2022 21.40 0.00 0.0% 21.40 21.40 21.40 0.00
29 Abr 2022 21.40 -1.85 -7.96% 23.00 23.00 21.25 529,293
28 Abr 2022 23.25 0.00 0.0% 23.25 23.25 23.25 1,966
27 Abr 2022 23.25 0.00 0.0% 23.25 23.25 23.25 246,296
26 Abr 2022 23.25 0.25 1.09% 23.00 23.25 23.00 213,663
25 Abr 2022 23.00 -1.75 -7.07% 24.75 24.75 22.75 218,116
22 Abr 2022 24.75 0.00 0.0% 24.75 24.75 24.75 153,394
21 Abr 2022 24.75 0.00 0.0% 24.75 24.75 24.75 243,842
20 Abr 2022 24.75 0.00 0.0% 24.75 24.75 24.75 358,126
19 Abr 2022 24.75 -0.25 -1.0% 25.00 25.00 24.75 551,534
18 Abr 2022 25.00 0.00 0.0% 25.00 25.00 25.00 0.00
15 Abr 2022 25.00 0.00 0.0% 25.00 25.00 25.00 0.00
14 Abr 2022 25.00 0.00 0.0% 25.00 25.00 25.00 214,134
13 Abr 2022 25.00 0.50 2.04% 24.50 25.50 24.50 247,098
12 Abr 2022 24.50 -0.25 -1.01% 24.75 24.75 24.25 186,804
11 Abr 2022 24.75 0.50 2.06% 24.25 26.00 24.25 636,690
08 Abr 2022 24.25 0.00 0.0% 22.75 24.50 22.75 674,709
07 Abr 2022 24.25 -0.50 -2.02% 24.75 24.75 24.00 421,976
06 Abr 2022 24.75 0.00 0.0% 24.75 25.00 24.75 590,472
05 Abr 2022 24.75 0.00 0.0% 24.75 24.75 24.75 53,000
04 Abr 2022 24.75 0.25 1.02% 24.50 24.75 24.50 307,325
01 Abr 2022 24.50 1.75 7.69% 22.75 24.50 22.75 905,482
31 Mar 2022 22.75 0.00 0.0% 22.75 22.75 22.75 572
30 Mar 2022 22.75 -0.75 -3.19% 23.25 23.25 22.75 229,028
29 Mar 2022 23.50 0.25 1.08% 23.25 23.50 23.00 135,796
28 Mar 2022 23.25 -0.75 -3.13% 24.00 24.00 23.25 171,021
25 Mar 2022 24.00 0.50 2.13% 23.50 24.00 23.50 13,473
24 Mar 2022 23.50 -0.50 -2.08% 24.00 24.00 23.50 22,266
23 Mar 2022 24.00 0.00 0.0% 24.00 24.00 24.00 77,585
22 Mar 2022 24.00 0.00 0.0% 24.00 24.00 24.00 147,363
21 Mar 2022 24.00 0.00 0.0% 24.00 24.00 24.00 9,598
18 Mar 2022 24.00 -0.50 -2.04% 24.50 24.50 24.00 152,011
17 Mar 2022 24.50 0.00 0.0% 24.50 24.50 24.50 11,266
16 Mar 2022 24.50 0.00 0.0% 24.50 24.50 24.50 3,000
15 Mar 2022 24.50 0.20 0.82% 24.50 24.50 24.50 19,574
14 Mar 2022 24.30 -0.20 -0.82% 24.50 24.50 24.30 33,118
11 Mar 2022 24.50 0.50 2.08% 24.00 24.50 24.00 212,262
10 Mar 2022 24.00 0.00 0.0% 24.00 24.00 24.00 8,281
09 Mar 2022 24.00 0.50 2.13% 23.50 24.00 23.50 53,490
08 Mar 2022 23.50 0.50 2.17% 23.00 23.50 22.20 15,931
07 Mar 2022 23.00 -0.50 -2.13% 23.50 23.50 23.00 29,168
04 Mar 2022 23.50 -0.50 -2.08% 24.00 24.00 23.50 44,047
03 Mar 2022 24.00 -0.50 -2.04% 24.50 25.10 23.50 74,040
02 Mar 2022 24.50 0.00 0.0% 24.50 24.50 24.50 18,185
01 Mar 2022 24.50 -1.00 -3.92% 25.50 25.50 24.50 56,323
28 Feb 2022 25.50 0.50 2.0% 25.00 25.50 25.00 262,925
25 Feb 2022 25.00 1.50 6.38% 24.25 25.00 21.50 764,890
24 Feb 2022 23.50 -2.75 -10.48% 25.75 25.75 22.50 443,277
Su Consulta Reciente
LSE
ENET
Ethernity ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220525 03:19:36