ENT

Datos Históricos Entain

ENT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 May 2022 1,372.50 5.00 0.37% 1,367.50 1,404.00 1,365.50 5,805,086
16 May 2022 1,367.50 3.00 0.22% 1,360.00 1,379.00 1,349.00 1,220,929
13 May 2022 1,364.50 64.00 4.92% 1,298.00 1,384.50 1,296.00 3,176,147
12 May 2022 1,300.50 14.50 1.13% 1,244.00 1,308.50 1,204.50 3,980,960
11 May 2022 1,286.00 52.00 4.21% 1,249.00 1,286.00 1,238.50 3,913,962
10 May 2022 1,234.00 -14.50 -1.16% 1,269.50 1,273.00 1,225.00 1,974,175
09 May 2022 1,248.50 -122.50 -8.94% 1,360.00 1,364.00 1,240.00 3,603,270
06 May 2022 1,371.00 -34.50 -2.45% 1,392.50 1,392.50 1,339.50 3,869,762
05 May 2022 1,405.50 -49.50 -3.4% 1,491.50 1,504.50 1,405.50 1,279,726
04 May 2022 1,455.00 -37.50 -2.51% 1,497.50 1,546.50 1,446.00 3,520,579
03 May 2022 1,492.50 -26.00 -1.71% 1,504.50 1,517.50 1,448.50 2,279,729
02 May 2022 1,518.50 0.00 0.0% 1,518.50 1,518.50 1,518.50 0.00
29 Abr 2022 1,518.50 27.00 1.81% 1,503.00 1,525.50 1,487.00 4,364,263
28 Abr 2022 1,491.50 26.00 1.77% 1,470.50 1,511.00 1,470.50 1,211,536
27 Abr 2022 1,465.50 -8.00 -0.54% 1,481.00 1,482.00 1,449.00 2,872,429
26 Abr 2022 1,473.50 4.50 0.31% 1,486.50 1,511.50 1,455.50 3,082,032
25 Abr 2022 1,469.00 -28.00 -1.87% 1,450.00 1,489.00 1,443.00 1,961,842
22 Abr 2022 1,497.00 -41.50 -2.7% 1,515.50 1,535.00 1,487.50 4,327,983
21 Abr 2022 1,538.50 -27.50 -1.76% 1,571.50 1,583.50 1,533.50 3,234,023
20 Abr 2022 1,566.00 -8.00 -0.51% 1,580.00 1,616.50 1,552.00 1,851,374
19 Abr 2022 1,574.00 22.50 1.45% 1,560.00 1,580.00 1,541.00 1,466,583
18 Abr 2022 1,551.50 0.00 0.0% 1,551.50 1,551.50 1,551.50 0.00
15 Abr 2022 1,551.50 0.00 0.0% 1,551.50 1,551.50 1,551.50 0.00
14 Abr 2022 1,551.50 27.50 1.8% 1,525.50 1,554.50 1,521.00 7,096,410
13 Abr 2022 1,524.00 -13.00 -0.85% 1,530.00 1,536.50 1,494.00 1,961,663
12 Abr 2022 1,537.00 -16.00 -1.03% 1,532.00 1,576.00 1,522.50 1,836,022
11 Abr 2022 1,553.00 5.50 0.36% 1,531.50 1,563.00 1,512.50 1,976,988
08 Abr 2022 1,547.50 -7.50 -0.48% 1,565.50 1,578.00 1,526.00 1,619,928
07 Abr 2022 1,555.00 -66.50 -4.1% 1,600.00 1,629.50 1,548.00 3,275,100
06 Abr 2022 1,621.50 -56.00 -3.34% 1,693.00 1,696.50 1,606.50 2,136,891
05 Abr 2022 1,677.50 -11.00 -0.65% 1,676.50 1,695.50 1,653.00 7,449,959
04 Abr 2022 1,688.50 36.50 2.21% 1,653.50 1,688.50 1,638.00 1,488,569
01 Abr 2022 1,652.00 8.50 0.52% 1,646.00 1,664.50 1,640.00 1,002,353
31 Mar 2022 1,643.50 -22.50 -1.35% 1,672.00 1,694.00 1,631.50 1,326,640
30 Mar 2022 1,666.00 -4.50 -0.27% 1,677.00 1,689.50 1,647.50 2,037,938
29 Mar 2022 1,670.50 27.00 1.64% 1,647.00 1,673.00 1,629.50 2,523,979
28 Mar 2022 1,643.50 -22.50 -1.35% 1,671.00 1,680.00 1,634.00 3,456,857
25 Mar 2022 1,666.00 9.50 0.57% 1,650.50 1,688.00 1,640.00 1,073,178
24 Mar 2022 1,656.50 -18.50 -1.1% 1,675.50 1,683.00 1,641.00 2,373,914
23 Mar 2022 1,675.00 0.50 0.03% 1,675.00 1,702.50 1,668.50 3,275,796
22 Mar 2022 1,674.50 8.50 0.51% 1,630.50 1,684.00 1,630.50 1,988,412
21 Mar 2022 1,666.00 -56.50 -3.28% 1,713.00 1,718.50 1,654.50 2,139,464
18 Mar 2022 1,722.50 72.50 4.39% 1,666.00 1,725.00 1,640.50 4,041,252
17 Mar 2022 1,650.00 69.00 4.36% 1,597.50 1,650.00 1,597.50 1,618,016
16 Mar 2022 1,581.00 32.50 2.1% 1,564.00 1,612.00 1,555.00 2,917,856
15 Mar 2022 1,548.50 17.00 1.11% 1,514.50 1,576.00 1,506.00 2,450,673
14 Mar 2022 1,531.50 3.50 0.23% 1,541.00 1,548.00 1,524.00 1,741,766
11 Mar 2022 1,528.00 63.00 4.3% 1,470.00 1,573.00 1,445.50 1,708,132
10 Mar 2022 1,465.00 -22.50 -1.51% 1,495.00 1,509.50 1,445.00 7,956,442
09 Mar 2022 1,487.50 95.00 6.82% 1,426.50 1,487.50 1,383.50 3,256,149
08 Mar 2022 1,392.50 -43.50 -3.03% 1,408.50 1,462.00 1,388.00 2,060,639
07 Mar 2022 1,436.00 -56.00 -3.75% 1,443.50 1,501.50 1,418.00 3,396,069
04 Mar 2022 1,492.00 -67.00 -4.3% 1,544.50 1,592.50 1,476.00 3,036,408
03 Mar 2022 1,559.00 -1.00 -0.06% 1,570.00 1,631.00 1,545.50 3,953,340
02 Mar 2022 1,560.00 -42.50 -2.65% 1,600.00 1,640.00 1,550.50 2,403,306
01 Mar 2022 1,602.50 -81.50 -4.84% 1,670.50 1,671.00 1,572.50 2,283,579
28 Feb 2022 1,684.00 26.50 1.6% 1,636.00 1,695.50 1,621.50 1,851,421
25 Feb 2022 1,657.50 67.50 4.25% 1,640.50 1,659.00 1,584.00 5,241,902
24 Feb 2022 1,590.00 -58.00 -3.52% 1,583.50 1,616.50 1,566.00 2,139,386
23 Feb 2022 1,648.00 5.00 0.3% 1,640.50 1,671.50 1,628.50 1,464,830
22 Feb 2022 1,643.00 2.00 0.12% 1,598.00 1,655.50 1,594.50 5,297,149
21 Feb 2022 1,641.00 -9.00 -0.55% 1,663.00 1,671.50 1,636.50 1,604,884
18 Feb 2022 1,650.00 -49.00 -2.88% 1,699.00 1,715.00 1,647.00 4,299,944
17 Feb 2022 1,699.00 -5.00 -0.29% 1,704.00 1,715.00 1,673.50 1,188,799
Su Consulta Reciente
LSE
ENT
Entain
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:20220518 13:05:11