ENQ

Datos Históricos Enquest

ENQ Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 May 2022 35.00 -0.35 -0.99% 35.30 37.35 34.75 16,983,307
20 May 2022 35.35 0.90 2.61% 34.80 36.05 34.80 7,143,932
19 May 2022 34.45 -1.30 -3.64% 35.65 35.65 34.00 8,782,213
18 May 2022 35.75 1.00 2.88% 35.10 36.50 35.00 7,032,016
17 May 2022 34.75 0.70 2.06% 34.40 35.25 34.20 8,085,857
16 May 2022 34.05 1.10 3.34% 33.10 34.10 32.85 9,424,412
13 May 2022 32.95 0.55 1.7% 32.80 33.25 32.45 9,322,530
12 May 2022 32.40 -0.95 -2.85% 32.80 32.85 31.95 6,421,833
11 May 2022 33.35 0.60 1.83% 32.70 33.35 32.30 8,584,857
10 May 2022 32.75 -0.30 -0.91% 33.60 33.60 31.70 7,550,065
09 May 2022 33.05 -3.05 -8.45% 35.60 36.15 33.05 10,882,673
06 May 2022 36.10 -0.25 -0.69% 35.60 36.80 35.40 9,571,071
05 May 2022 36.35 1.15 3.27% 35.80 36.75 35.55 14,688,503
04 May 2022 35.20 1.00 2.92% 33.70 35.65 33.70 9,238,673
03 May 2022 34.20 1.60 4.91% 31.80 34.20 31.45 11,067,419
02 May 2022 32.60 0.00 0.0% 32.60 32.60 32.60 0.00
29 Abr 2022 32.60 0.40 1.24% 32.40 32.60 31.60 4,140,004
28 Abr 2022 32.20 0.30 0.94% 31.60 32.20 31.15 7,903,465
27 Abr 2022 31.90 0.10 0.31% 32.15 33.00 31.30 9,930,867
26 Abr 2022 31.80 -0.10 -0.31% 32.65 32.80 31.30 11,185,459
25 Abr 2022 31.90 -3.20 -9.12% 34.00 34.30 31.90 11,476,106
22 Abr 2022 35.10 -1.25 -3.44% 36.50 36.50 35.10 9,098,196
21 Abr 2022 36.35 0.30 0.83% 36.60 36.85 34.95 7,265,405
20 Abr 2022 36.05 -0.45 -1.23% 36.90 36.90 35.70 6,938,403
19 Abr 2022 36.50 1.40 3.99% 35.20 37.00 35.20 13,440,252
18 Abr 2022 35.10 0.00 0.0% 35.10 35.10 35.10 0.00
15 Abr 2022 35.10 0.00 0.0% 35.10 35.10 35.10 0.00
14 Abr 2022 35.10 0.75 2.18% 34.70 35.30 34.20 5,226,237
13 Abr 2022 34.35 1.50 4.57% 33.00 34.50 32.60 10,870,243
12 Abr 2022 32.85 1.40 4.45% 31.80 33.20 31.80 7,284,366
11 Abr 2022 31.45 -0.60 -1.87% 31.50 32.35 31.45 3,925,643
08 Abr 2022 32.05 0.00 0.0% 32.00 32.70 31.60 10,790,381
07 Abr 2022 32.05 -0.25 -0.77% 32.00 32.70 31.70 3,833,390
06 Abr 2022 32.30 1.05 3.36% 31.55 32.85 31.50 16,876,630
05 Abr 2022 31.25 0.40 1.3% 31.10 31.70 30.90 5,300,360
04 Abr 2022 30.85 -0.25 -0.8% 31.55 31.75 30.40 10,541,847
01 Abr 2022 31.10 0.25 0.81% 30.00 31.45 29.70 10,973,935
31 Mar 2022 30.85 -0.30 -0.96% 30.40 30.95 29.55 7,093,060
30 Mar 2022 31.15 1.60 5.41% 29.70 31.25 29.60 8,571,991
29 Mar 2022 29.55 0.50 1.72% 29.50 31.15 28.95 11,566,963
28 Mar 2022 29.05 -0.25 -0.85% 29.10 29.95 28.65 5,274,761
25 Mar 2022 29.30 -1.80 -5.79% 31.90 31.90 28.85 10,616,581
24 Mar 2022 31.10 1.90 6.51% 29.75 32.20 29.25 17,866,259
23 Mar 2022 29.20 1.40 5.04% 28.00 29.45 27.85 10,875,027
22 Mar 2022 27.80 0.50 1.83% 27.30 27.90 26.90 8,526,801
21 Mar 2022 27.30 0.80 3.02% 26.35 27.50 26.30 9,175,311
18 Mar 2022 26.50 0.75 2.91% 25.70 26.50 25.70 8,264,186
17 Mar 2022 25.75 2.25 9.57% 24.25 25.75 23.40 5,204,514
16 Mar 2022 23.50 0.15 0.64% 24.45 24.45 23.50 4,456,065
15 Mar 2022 23.35 -1.00 -4.11% 23.10 23.70 22.80 3,863,194
14 Mar 2022 24.35 -1.05 -4.13% 25.10 25.10 24.05 4,048,272
11 Mar 2022 25.40 -0.60 -2.31% 26.00 26.20 25.15 3,812,537
10 Mar 2022 26.00 -0.25 -0.95% 26.80 26.80 24.35 9,529,622
09 Mar 2022 26.25 -0.90 -3.31% 27.95 28.40 24.75 26,494,001
08 Mar 2022 27.15 1.40 5.44% 26.00 27.60 25.65 12,733,238
07 Mar 2022 25.75 1.05 4.25% 24.90 27.00 24.70 15,966,655
04 Mar 2022 24.70 0.35 1.44% 24.70 25.05 23.50 8,712,104
03 Mar 2022 24.35 -0.25 -1.02% 25.15 26.20 24.00 13,294,087
02 Mar 2022 24.60 2.20 9.82% 23.00 24.70 23.00 13,647,972
01 Mar 2022 22.40 0.50 2.28% 21.55 22.65 21.45 5,922,690
28 Feb 2022 21.90 1.40 6.83% 21.90 21.90 20.85 5,586,217
25 Feb 2022 20.50 -1.60 -7.24% 22.00 22.65 20.45 7,743,906
24 Feb 2022 22.10 1.25 6.0% 21.35 22.75 20.90 9,021,103
23 Feb 2022 20.85 0.00 0.0% 20.75 21.15 20.35 2,006,792
Su Consulta Reciente
LSE
ENQ
Enquest
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:20220524 19:00:08