ESNT

Datos Históricos Essentra

ESNT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 May 2022 320.50 6.50 2.07% 312.50 321.00 312.50 781,531
23 May 2022 314.00 11.00 3.63% 302.50 314.00 302.50 376,197
20 May 2022 303.00 8.00 2.71% 297.00 304.00 295.00 610,139
19 May 2022 295.00 -13.00 -4.22% 303.00 305.50 295.00 284,741
18 May 2022 308.00 8.00 2.67% 298.50 308.50 298.50 637,566
17 May 2022 300.00 1.00 0.33% 298.50 305.50 298.50 383,728
16 May 2022 299.00 1.00 0.34% 304.50 304.50 295.50 198,982
13 May 2022 298.00 7.50 2.58% 292.50 298.50 291.50 184,304
12 May 2022 290.50 -11.00 -3.65% 298.00 299.50 286.50 319,813
11 May 2022 301.50 4.00 1.34% 297.00 303.00 297.00 470,179
10 May 2022 297.50 6.00 2.06% 292.50 299.50 292.50 475,151
09 May 2022 291.50 -4.00 -1.35% 303.00 303.00 287.50 392,550
06 May 2022 295.50 -19.00 -6.04% 313.00 314.00 288.50 797,333
05 May 2022 314.50 2.00 0.64% 315.00 316.50 308.50 506,840
04 May 2022 312.50 1.50 0.48% 311.00 314.50 308.50 1,404,424
03 May 2022 311.00 -3.50 -1.11% 310.50 316.50 310.50 547,330
02 May 2022 314.50 0.00 0.0% 314.50 314.50 314.50 0.00
29 Abr 2022 314.50 -5.50 -1.72% 321.50 325.50 314.50 268,442
28 Abr 2022 320.00 2.50 0.79% 320.00 321.50 318.00 207,512
27 Abr 2022 317.50 0.50 0.16% 318.00 320.00 312.50 204,567
26 Abr 2022 317.00 -0.50 -0.16% 322.00 324.50 315.50 986,502
25 Abr 2022 317.50 -4.50 -1.4% 317.50 321.00 314.50 382,431
22 Abr 2022 322.00 -11.00 -3.3% 330.50 332.50 321.50 11,240,174
21 Abr 2022 333.00 2.50 0.76% 329.00 335.00 325.50 1,671,060
20 Abr 2022 330.50 7.00 2.16% 325.50 330.50 322.50 149,650
19 Abr 2022 323.50 -8.50 -2.56% 326.50 333.00 323.50 337,036
18 Abr 2022 332.00 0.00 0.0% 332.00 332.00 332.00 0.00
15 Abr 2022 332.00 0.00 0.0% 332.00 332.00 332.00 0.00
14 Abr 2022 332.00 2.00 0.61% 333.00 333.00 325.50 989,905
13 Abr 2022 330.00 -2.50 -0.75% 326.50 333.00 326.50 632,148
12 Abr 2022 332.50 -0.50 -0.15% 329.50 332.50 328.50 286,152
11 Abr 2022 333.00 -2.00 -0.6% 336.00 336.00 330.00 676,404
08 Abr 2022 335.00 3.50 1.06% 334.00 335.50 330.00 112,579
07 Abr 2022 331.50 -1.50 -0.45% 335.00 336.00 329.50 852,604
06 Abr 2022 333.00 3.00 0.91% 332.00 333.00 329.00 1,636,164
05 Abr 2022 330.00 -1.00 -0.3% 333.00 333.00 324.00 1,452,173
04 Abr 2022 331.00 10.50 3.28% 326.50 331.00 318.50 285,339
01 Abr 2022 320.50 5.50 1.75% 318.50 321.00 313.50 1,387,543
31 Mar 2022 315.00 0.00 0.0% 307.50 320.50 307.50 225,306
30 Mar 2022 315.00 -3.00 -0.94% 317.00 318.50 309.50 454,787
29 Mar 2022 318.00 -1.00 -0.31% 320.00 322.50 317.50 1,325,576
28 Mar 2022 319.00 -0.50 -0.16% 321.00 327.00 316.00 584,055
25 Mar 2022 319.50 4.50 1.43% 315.00 322.00 314.50 198,574
24 Mar 2022 315.00 5.50 1.78% 300.50 317.50 300.50 226,709
23 Mar 2022 309.50 -5.00 -1.59% 305.00 312.00 301.00 321,149
22 Mar 2022 314.50 3.00 0.96% 302.50 315.50 302.50 201,691
21 Mar 2022 311.50 -2.50 -0.8% 305.00 313.00 305.00 217,167
18 Mar 2022 314.00 0.00 0.0% 313.50 320.50 308.00 979,079
17 Mar 2022 314.00 28.50 9.98% 287.50 314.00 287.50 1,534,089
16 Mar 2022 285.50 8.50 3.07% 284.00 291.50 279.50 996,271
15 Mar 2022 277.00 -4.50 -1.6% 290.00 290.00 276.00 463,263
14 Mar 2022 281.50 2.50 0.9% 274.50 286.50 274.50 289,184
11 Mar 2022 279.00 1.50 0.54% 285.50 289.50 279.00 302,601
10 Mar 2022 277.50 -3.00 -1.07% 284.50 284.50 277.50 376,541
09 Mar 2022 280.50 8.00 2.94% 278.50 280.50 272.00 612,386
08 Mar 2022 272.50 15.00 5.83% 260.00 272.50 258.50 667,961
07 Mar 2022 257.50 -16.00 -5.85% 269.00 269.50 257.50 559,515
04 Mar 2022 273.50 -13.50 -4.7% 284.00 286.50 273.50 419,398
03 Mar 2022 287.00 -4.00 -1.37% 293.50 295.00 285.00 541,251
02 Mar 2022 291.00 -1.00 -0.34% 299.00 299.00 289.50 434,910
01 Mar 2022 292.00 -13.50 -4.42% 304.50 304.50 289.50 257,930
28 Feb 2022 305.50 5.50 1.83% 301.00 305.50 297.50 312,369
25 Feb 2022 300.00 -2.00 -0.66% 303.50 306.50 298.50 344,793
24 Feb 2022 302.00 -7.50 -2.42% 302.00 309.00 302.00 342,757
Su Consulta Reciente
LSE
ESNT
Essentra
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 03:47:57