1. Inicio
  2. Invertir
  3. Acciones
  4. Reino Unido
  5. LSE
  6. Esken Limited (ESKN)
  7. Histórico

ESKN

Datos Históricos Esken

ESKN Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 May 2022 9.00 -0.28 -3.02% 9.04 9.29 9.00 268,165
20 May 2022 9.28 0.28 3.11% 9.47 9.47 9.02 271,582
19 May 2022 9.00 -0.65 -6.74% 9.00 9.62 8.99 360,742
18 May 2022 9.65 0.15 1.58% 9.20 9.69 9.00 555,707
17 May 2022 9.50 0.70 7.95% 8.99 9.50 8.90 1,896,158
16 May 2022 8.80 -0.31 -3.4% 9.00 9.20 8.80 468,882
13 May 2022 9.11 0.31 3.52% 8.80 9.60 8.80 443,217
12 May 2022 8.80 -0.09 -1.01% 8.60 9.48 8.60 735,363
11 May 2022 8.89 -0.25 -2.74% 9.34 10.20 8.60 670,290
10 May 2022 9.14 0.04 0.44% 9.10 9.59 8.65 845,466
09 May 2022 9.10 -0.45 -4.71% 9.54 9.76 9.10 1,221,467
06 May 2022 9.55 -0.45 -4.5% 10.18 10.18 9.54 805,781
05 May 2022 10.00 0.00 0.0% 10.20 10.20 9.56 604,102
04 May 2022 10.00 0.00 0.0% 9.80 10.30 9.54 762,203
03 May 2022 10.00 -0.20 -1.96% 10.30 10.30 9.80 504,202
02 May 2022 10.20 0.00 0.0% 10.20 10.20 10.20 0.00
29 Abr 2022 10.20 0.50 5.15% 9.90 10.20 9.84 486,917
28 Abr 2022 9.70 -0.20 -2.02% 9.80 10.00 9.70 943,816
27 Abr 2022 9.90 0.10 1.02% 10.40 10.40 9.90 279,916
26 Abr 2022 9.80 0.10 1.03% 9.70 10.04 9.70 779,180
25 Abr 2022 9.70 -0.20 -2.02% 10.78 10.78 9.70 941,452
22 Abr 2022 9.90 -0.10 -1.0% 10.84 10.84 9.81 408,174
21 Abr 2022 10.00 -0.42 -4.03% 10.66 11.12 10.00 570,209
20 Abr 2022 10.42 -0.22 -2.07% 10.40 11.30 10.18 483,057
19 Abr 2022 10.64 0.16 1.53% 10.22 11.18 9.85 844,189
18 Abr 2022 10.48 0.00 0.0% 10.48 10.48 10.48 0.00
15 Abr 2022 10.48 0.00 0.0% 10.48 10.48 10.48 0.00
14 Abr 2022 10.48 -0.28 -2.6% 10.50 11.46 10.04 852,386
13 Abr 2022 10.76 0.06 0.56% 11.16 11.16 10.20 804,538
12 Abr 2022 10.70 -0.28 -2.55% 11.18 11.18 10.10 575,800
11 Abr 2022 10.98 0.46 4.37% 10.24 11.08 10.24 4,452,003
08 Abr 2022 10.52 0.20 1.94% 10.20 10.98 10.00 527,535
07 Abr 2022 10.32 -0.18 -1.71% 10.00 10.96 10.00 884,505
06 Abr 2022 10.50 -1.00 -8.7% 11.44 11.48 10.20 2,267,010
05 Abr 2022 11.50 0.60 5.5% 11.38 11.50 10.20 1,188,971
04 Abr 2022 10.90 0.28 2.64% 11.52 11.52 10.50 699,054
01 Abr 2022 10.62 -0.38 -3.45% 10.70 11.42 10.60 481,977
31 Mar 2022 11.00 -0.12 -1.08% 10.90 11.20 10.62 697,363
30 Mar 2022 11.12 -0.26 -2.28% 10.70 11.44 10.52 733,237
29 Mar 2022 11.38 0.58 5.37% 10.80 11.38 10.68 842,235
28 Mar 2022 10.80 -0.60 -5.26% 11.50 11.50 10.78 741,885
25 Mar 2022 11.40 0.60 5.56% 11.00 11.40 10.82 2,356,896
24 Mar 2022 10.80 -0.46 -4.09% 11.00 11.36 10.78 653,168
23 Mar 2022 11.26 0.00 0.0% 11.20 11.56 11.00 506,960
22 Mar 2022 11.26 0.26 2.36% 11.24 11.84 10.94 2,057,183
21 Mar 2022 11.00 0.60 5.77% 10.66 11.00 10.66 825,682
18 Mar 2022 10.40 0.40 4.0% 10.00 10.52 10.00 1,149,599
17 Mar 2022 10.00 -0.50 -4.76% 11.00 11.00 10.00 1,208,087
16 Mar 2022 10.50 0.50 5.0% 10.20 11.24 10.20 673,370
15 Mar 2022 10.00 -0.20 -1.96% 10.24 10.24 9.84 1,021,380
14 Mar 2022 10.20 0.00 0.0% 9.90 10.32 9.90 1,286,033
11 Mar 2022 10.20 0.00 0.0% 10.02 10.70 10.02 1,819,130
10 Mar 2022 10.20 0.20 2.0% 10.06 10.92 9.91 1,596,519
09 Mar 2022 10.00 0.15 1.52% 11.00 11.00 9.92 854,908
08 Mar 2022 9.85 -0.33 -3.24% 11.00 11.00 9.85 5,419,810
07 Mar 2022 10.18 0.06 0.59% 9.60 10.42 9.60 1,188,479
04 Mar 2022 10.12 -0.78 -7.16% 10.80 11.48 10.00 1,826,167
03 Mar 2022 10.90 -0.80 -6.84% 11.50 11.50 10.84 1,350,519
02 Mar 2022 11.70 0.40 3.54% 11.60 11.70 11.60 360,536
01 Mar 2022 11.30 -0.70 -5.83% 11.44 12.00 11.30 1,102,514
28 Feb 2022 12.00 -0.60 -4.76% 12.00 12.40 12.00 2,425,427
25 Feb 2022 12.60 0.10 0.8% 12.36 12.98 12.30 389,812
24 Feb 2022 12.50 -1.10 -8.09% 12.32 13.06 12.10 981,126
23 Feb 2022 13.60 -0.06 -0.44% 13.40 13.76 13.40 683,484
Su Consulta Reciente
LSE
ESKN
Esken
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 18:08:42