Entegris

ENTG
🏛️ Alemania →
80.85
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 60.62 60.62 60.47 60.47 0.0M
2022-12-29 60.82 60.82 60.82 60.82 0.0M
2022-12-28 59.28 59.28 59.28 59.28 0.0M
2022-12-27 62.00 62.00 60.60 60.80 0.0M
2022-12-23 60.54 60.54 60.54 60.54 0.0M
2022-12-20 60.33 60.63 60.33 60.63 0.0M
2022-12-19 61.96 61.96 61.96 61.96 0.0M
2022-12-16 62.97 62.97 62.70 62.70 0.0M
2022-12-15 69.02 69.02 69.02 69.02 0.0M
2022-12-14 70.40 70.40 70.40 70.40 0.0M
2022-12-13 70.00 70.00 70.00 70.00 0.0M
2022-12-09 67.16 67.91 67.16 67.91 0.0M
2022-12-08 65.50 65.50 65.50 65.50 0.0M
2022-12-07 66.00 66.00 66.00 66.00 0.0M
2022-12-05 70.97 70.97 70.97 70.97 0.0M
2022-11-30 69.31 73.34 69.31 73.34 0.0M
2022-11-29 70.26 70.26 70.26 70.26 0.0M
2022-11-25 73.23 73.23 72.40 72.40 0.0M
2022-11-23 71.82 71.82 71.82 71.82 0.0M
2022-11-21 72.28 72.28 72.28 72.28 0.0M
2022-11-16 72.02 72.02 72.02 72.02 0.0M
2022-11-14 73.30 74.77 72.48 72.48 0.0M
2022-11-10 68.87 71.43 68.87 71.43 0.0M
2022-11-09 65.70 65.70 65.14 65.14 0.0M
2022-11-08 65.49 65.63 65.49 65.63 0.0M
2022-11-07 64.60 64.60 64.60 64.60 0.0M
2022-11-04 66.13 67.13 62.87 62.87 0.0M
2022-11-03 64.26 64.88 64.08 64.88 0.0M
2022-11-02 78.60 78.60 65.33 65.33 0.0M
2022-11-01 79.01 79.01 79.01 79.01 0.0M
2022-10-31 80.49 80.49 80.49 80.49 0.0M
2022-10-28 77.93 81.98 77.93 81.07 0.0M
2022-10-26 79.48 79.48 79.48 79.48 0.0M
2022-10-24 79.10 79.10 76.56 76.56 0.0M
2022-10-18 77.42 77.42 77.42 77.42 0.0M
2022-10-17 78.01 78.01 78.01 78.01 0.0M
2022-10-14 80.30 80.30 80.30 80.30 0.0M
2022-10-13 77.24 77.24 74.00 75.28 0.0M
2022-10-12 81.11 81.11 79.30 79.30 0.0M
2022-10-11 83.35 84.35 83.35 84.35 0.0M
2022-10-10 83.30 83.30 82.42 83.03 0.0M
2022-09-30 85.94 85.94 85.93 85.93 0.0M
2022-09-29 92.22 92.22 92.22 92.22 0.0M
2022-09-28 88.92 91.00 88.92 91.00 0.0M
2022-09-26 89.70 89.70 89.70 89.70 0.0M
2022-09-23 89.22 89.22 87.48 87.48 0.0M
2022-09-22 90.00 90.00 87.41 87.41 0.0M
2022-09-19 91.80 92.78 91.58 92.78 0.0M
2022-09-16 92.00 92.00 92.00 92.00 0.0M
2022-09-14 94.55 94.55 94.55 94.55 0.0M
2022-09-12 101.52 103.36 101.36 101.36 0.0M
2022-09-08 99.88 99.88 99.88 99.88 0.0M
2022-09-07 95.06 95.06 95.06 95.06 0.0M
2022-08-30 95.00 95.00 95.00 95.00 0.0M
2022-08-29 98.14 98.14 98.14 98.14 0.0M
2022-08-26 101.06 101.06 101.06 101.06 0.0M
2022-08-25 104.90 104.90 104.46 104.46 0.0M
2022-08-24 102.14 102.14 102.14 102.14 0.0M
2022-08-23 98.90 98.90 98.90 98.90 0.0M
2022-08-22 100.20 100.20 100.20 100.20 0.0M
2022-08-19 102.92 102.92 102.92 102.92 0.0M
2022-08-15 103.90 103.90 102.60 102.60 0.0M
2022-08-12 101.96 101.96 101.96 101.96 0.0M
2022-08-10 97.94 100.44 97.94 100.44 0.0M
2022-08-09 105.00 106.00 102.74 102.74 0.0M
2022-08-08 104.94 104.94 103.00 103.00 0.0M
2022-08-04 103.20 103.20 103.20 103.20 0.0M
2022-08-03 100.92 100.92 100.92 100.92 0.0M
2022-08-02 106.34 106.34 106.34 106.34 0.0M
2022-08-01 106.64 106.64 106.64 106.64 0.0M
2022-07-26 99.09 99.09 99.09 99.09 0.0M
2022-07-25 99.16 99.16 99.16 99.16 0.0M
2022-07-22 103.34 103.34 103.34 103.34 0.0M
2022-07-20 98.02 100.84 98.02 100.36 0.0M
2022-07-19 92.69 96.31 92.69 96.31 0.0M
2022-07-14 91.55 91.55 91.55 91.55 0.0M
2022-07-12 91.22 91.26 90.88 91.26 0.0M
2022-07-11 89.48 89.48 89.48 89.48 0.0M
2022-07-08 89.47 90.37 88.65 89.17 0.0M
2022-07-04 85.26 85.26 83.67 83.67 0.0M
2022-06-30 88.37 89.00 88.37 88.91 0.0M
2022-06-29 87.00 87.00 87.00 87.00 0.0M
2022-06-24 95.72 97.01 95.72 97.01 0.0M
2022-06-23 89.61 89.61 88.83 88.83 0.0M
2022-06-22 90.71 90.71 90.71 90.71 0.0M
2022-06-17 87.91 87.95 87.91 87.95 0.0M
2022-06-14 93.33 93.33 93.33 93.33 0.0M
2022-06-13 96.00 96.00 92.05 92.68 0.0M
2022-06-09 103.34 103.34 103.34 103.34 0.0M
2022-06-07 102.30 102.30 101.80 101.80 0.0M
2022-06-03 108.54 108.54 108.54 108.54 0.0M
2022-06-02 104.98 104.98 104.98 104.98 0.0M
2022-06-01 103.80 103.80 103.80 103.80 0.0M
2022-05-31 104.00 104.00 104.00 104.00 0.0M
2022-05-27 99.73 99.73 99.23 99.23 0.0M
2022-05-24 97.17 97.17 95.60 95.60 0.0M
2022-05-23 100.26 100.26 100.26 100.26 0.0M
2022-05-20 99.06 99.06 99.06 99.06 0.0M
2022-05-19 98.57 101.80 98.57 101.76 0.0M
2022-05-18 107.38 107.38 107.38 107.38 0.0M
2022-05-17 105.80 105.80 105.80 105.80 0.0M
2022-05-16 105.52 105.52 103.62 103.62 0.0M
2022-05-11 99.09 99.09 99.09 99.09 0.0M
2022-05-10 100.00 100.00 100.00 100.00 0.0M
2022-05-09 103.00 103.00 103.00 103.00 0.0M
2022-05-06 106.90 106.90 106.90 106.90 0.0M
2022-05-05 109.88 109.88 109.20 109.20 0.0M
2022-04-28 105.00 108.58 105.00 108.58 0.0M
2022-04-26 103.30 103.30 103.30 103.30 0.0M
2022-04-25 104.94 104.94 104.68 104.68 0.0M
2022-04-19 107.00 108.00 107.00 108.00 0.0M
2022-04-14 105.46 105.46 103.12 103.12 0.0M
2022-04-13 101.60 103.16 101.60 103.16 0.0M
2022-04-11 100.92 100.92 100.00 100.00 0.0M
2022-04-08 106.92 106.92 100.58 100.58 0.0M
2022-04-07 104.64 104.64 103.34 103.34 0.0M
2022-04-06 105.80 105.80 102.76 103.46 0.0M
2022-04-05 108.30 108.30 107.00 107.00 0.0M
2022-04-04 112.26 113.28 112.26 113.28 0.0M
2022-04-01 118.96 118.96 114.86 114.86 0.0M
2022-03-30 132.00 132.00 121.00 121.00 0.0M
2022-03-29 124.00 127.00 124.00 127.00 0.0M
2022-03-28 124.00 125.00 123.00 123.00 0.0M
2022-03-23 120.00 123.00 120.00 123.00 0.0M
2022-03-22 123.00 126.00 123.00 124.00 0.0M
2022-03-21 121.00 123.00 121.00 122.00 0.0M
2022-03-18 122.00 122.00 122.00 122.00 0.0M
2022-03-17 121.00 121.00 121.00 121.00 0.0M
2022-03-15 111.00 111.00 111.00 111.00 0.0M
2022-03-14 109.00 109.00 109.00 109.00 0.0M
2022-03-10 111.00 111.00 111.00 111.00 0.0M
2022-03-09 111.00 111.00 111.00 111.00 0.0M
2022-03-08 105.00 105.00 105.00 105.00 0.0M
2022-03-07 104.00 105.00 104.00 105.00 0.0M
2022-03-04 110.00 110.00 110.00 110.00 0.0M
2022-03-01 117.00 117.00 117.00 117.00 0.0M
2022-02-28 118.00 119.00 115.00 115.00 0.0M
2022-02-25 117.00 117.00 117.00 117.00 0.0M
2022-02-24 108.00 112.00 108.00 112.00 0.0M
2022-02-22 112.00 112.00 112.00 112.00 0.0M
2022-02-21 115.00 115.00 111.00 111.00 0.0M
2022-02-17 119.00 119.00 118.00 118.00 0.0M
2022-02-16 117.00 117.00 116.00 116.00 0.0M
2022-02-15 115.00 117.00 115.00 117.00 0.0M
2022-02-14 109.00 112.00 108.00 112.00 0.0M
2022-02-11 115.00 115.00 108.00 108.00 0.0M
2022-02-10 118.00 118.00 118.00 118.00 0.0M
2022-02-09 114.00 114.00 114.00 114.00 0.0M
2022-02-08 111.00 113.00 109.00 113.00 0.0M
2022-02-07 112.00 113.00 109.00 111.00 0.0M
2022-02-04 111.00 113.00 110.00 113.00 0.0M
2022-02-03 109.00 109.00 109.00 109.00 0.0M
2022-02-02 115.00 117.00 110.00 117.00 0.0M
2022-02-01 106.00 113.00 106.00 113.00 0.0M
2022-01-31 96.00 105.00 95.00 105.00 0.0M
2022-01-28 97.50 98.50 96.00 98.50 0.0M
2022-01-27 104.00 104.00 98.00 100.00 0.0M
2022-01-26 102.00 108.00 102.00 108.00 0.0M
2022-01-25 107.00 107.00 104.00 105.00 0.0M
2022-01-24 105.00 106.00 100.00 106.00 0.0M
2022-01-21 109.00 110.00 108.00 109.00 0.0M
2022-01-20 113.00 115.00 113.00 115.00 0.0M
2022-01-19 114.00 115.00 112.00 112.00 0.0M
2022-01-18 117.00 117.00 112.00 112.00 0.0M
2022-01-17 120.00 122.00 118.00 118.00 0.0M
2022-01-14 115.00 116.00 115.00 115.00 0.0M
2022-01-13 119.00 119.00 119.00 119.00 0.0M
2022-01-12 120.00 120.00 120.00 120.00 0.0M
2022-01-11 119.00 119.00 119.00 119.00 0.0M
2022-01-10 117.00 117.00 114.00 115.00 0.0M
2022-01-07 117.00 117.00 117.00 117.00 0.0M
2022-01-06 116.00 119.00 113.00 119.00 0.0M
2022-01-05 124.00 124.00 116.00 116.00 0.0M
2022-01-04 123.00 123.00 119.00 121.00 0.0M
2022-01-03 123.00 124.00 122.00 122.00 0.0M