ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

ENET Ethernity Networks Ltd

0.725
0.05 (7.41%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

ENET Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 0.675 -0.05 -6.90% 0.725 0.75 0.675 4,164,580
26 Mar 2024 0.725 -0.075 -9.38% 0.80 0.80 0.725 7,134,771
25 Mar 2024 0.80 0.025 3.23% 0.775 0.80 0.775 2,448,906
22 Mar 2024 0.775 -0.025 -3.13% 0.80 0.80 0.76 2,553,165
21 Mar 2024 0.80 0.025 3.23% 0.775 0.80 0.775 9,263,965
20 Mar 2024 0.775 0.00 0.00% 0.775 0.775 0.775 3,505,832
19 Mar 2024 0.775 0.00 0.00% 0.775 0.775 0.775 3,266,842
18 Mar 2024 0.775 0.00 0.00% 0.775 0.775 0.775 3,938,853
15 Mar 2024 0.775 0.00 0.00% 0.775 0.775 0.775 1,711,333
14 Mar 2024 0.775 -0.05 -6.06% 0.825 0.825 0.775 4,562,040
13 Mar 2024 0.825 0.05 6.45% 0.775 0.825 0.775 8,464,631
12 Mar 2024 0.775 0.00 0.00% 0.775 0.775 0.775 14,104,419
11 Mar 2024 0.775 -0.10 -11.43% 0.875 0.875 0.775 13,858,597
08 Mar 2024 0.875 0.025 2.94% 0.85 0.875 0.825 11,984,342
07 Mar 2024 0.85 -0.025 -2.86% 0.875 0.875 0.825 7,875,451
06 Mar 2024 0.875 0.00 0.00% 0.875 0.925 0.875 10,906,577
05 Mar 2024 0.875 0.00 0.00% 0.875 0.925 0.875 11,668,776
04 Mar 2024 0.875 -0.05 -5.41% 0.925 0.925 0.875 6,023,954
01 Mar 2024 0.925 0.05 5.71% 0.875 0.925 0.875 11,145,042
29 Feb 2024 0.875 -0.025 -2.78% 0.90 0.90 0.875 7,784,868
28 Feb 2024 0.90 -0.025 -2.70% 0.925 0.925 0.90 9,085,083
27 Feb 2024 0.925 0.00 0.00% 0.925 0.95 0.925 12,034,667
26 Feb 2024 0.925 -0.025 -2.63% 0.95 0.95 0.925 5,519,009
23 Feb 2024 0.95 0.075 8.57% 0.875 0.975 0.875 22,946,328
22 Feb 2024 0.875 -0.10 -10.26% 0.975 0.975 0.875 25,465,013
21 Feb 2024 0.975 0.00 0.00% 0.975 0.975 0.925 12,087,915
20 Feb 2024 0.975 0.025 2.63% 0.95 1.025 0.95 18,417,120
19 Feb 2024 0.95 -0.075 -7.32% 1.025 1.025 0.925 23,705,327
16 Feb 2024 1.025 0.02 2.50% 1.00 1.075 0.975 31,424,481
15 Feb 2024 1.00 -0.05 -4.76% 1.05 1.05 0.95 25,502,516
14 Feb 2024 1.05 0.03 2.44% 1.025 1.10 1.025 15,869,209
13 Feb 2024 1.025 -0.08 -6.82% 1.10 1.10 1.025 11,243,999
12 Feb 2024 1.10 0.05 4.76% 1.05 1.175 1.045 23,359,723
09 Feb 2024 1.05 -0.05 -4.55% 1.10 1.10 1.025 18,419,284
08 Feb 2024 1.10 0.05 4.76% 1.05 1.20 1.025 39,476,772
07 Feb 2024 1.05 -0.10 -8.70% 1.125 1.125 1.05 37,281,609
06 Feb 2024 1.15 0.00 0.00% 1.15 1.20 1.05 43,070,763
05 Feb 2024 1.15 -0.09 -7.26% 1.275 1.30 1.05 64,648,084
02 Feb 2024 1.24 0.01 1.22% 1.175 1.375 1.175 45,026,540
01 Feb 2024 1.225 -0.18 -12.50% 1.375 1.375 1.15 69,085,186
31 Ene 2024 1.40 -0.23 -13.85% 1.725 1.975 1.325 122,788,200
30 Ene 2024 1.625 0.30 22.64% 1.325 1.825 1.30 174,581,680
29 Ene 2024 1.325 0.10 8.16% 1.20 1.35 1.175 59,667,975
26 Ene 2024 1.225 -0.10 -7.55% 1.325 1.325 1.20 53,500,993
25 Ene 2024 1.325 -0.13 -8.62% 1.45 1.45 1.275 61,584,465
24 Ene 2024 1.45 -0.08 -4.92% 1.55 1.65 1.425 73,344,843
23 Ene 2024 1.525 0.30 24.49% 1.225 1.775 1.225 206,387,892
22 Ene 2024 1.225 0.15 13.95% 1.075 1.25 1.075 47,583,080
19 Ene 2024 1.075 -0.05 -4.44% 1.125 1.125 1.075 16,039,033
18 Ene 2024 1.125 -0.05 -4.26% 1.15 1.175 1.075 24,623,712
17 Ene 2024 1.175 -0.03 -2.08% 1.20 1.20 1.075 33,871,053
16 Ene 2024 1.20 0.28 29.73% 0.925 1.225 0.925 94,238,023
15 Ene 2024 0.925 -0.05 -5.13% 0.975 0.975 0.925 4,927,844
12 Ene 2024 0.975 -0.05 -4.88% 1.025 1.025 0.975 12,520,453
11 Ene 2024 1.025 0.00 0.00% 1.025 1.175 0.975 41,019,559
10 Ene 2024 1.025 -0.01 -0.97% 1.025 1.025 1.025 3,563,874
09 Ene 2024 1.035 0.00 0.49% 1.025 1.05 1.015 5,769,244
08 Ene 2024 1.03 -0.02 -1.90% 1.025 1.10 1.025 15,163,966
05 Ene 2024 1.05 0.13 13.51% 0.925 1.15 0.825 49,996,688
04 Ene 2024 0.925 0.00 0.00% 0.925 0.925 0.925 8,465,131
03 Ene 2024 0.925 0.00 0.00% 0.925 0.925 0.925 9,106,652
02 Ene 2024 0.925 0.00 0.00% 0.925 0.925 0.925 7,774,982
29 Dic 2023 0.925 0.00 0.00% 0.925 0.925 0.925 3,364,691

Su Consulta Reciente

Delayed Upgrade Clock