Enento Plc (ENENTO)

ENENTO
🏛️ Finlandia →
15.28
Última Actualización: 2025-09-26
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 19.82 20.38 19.77 20.14 0.0M
2022-12-29 20.14 20.38 19.82 19.82 0.0M
2022-12-28 20.05 20.43 19.86 20.14 0.0M
2022-12-27 20.10 20.14 19.86 20.00 0.0M
2022-12-23 20.05 20.47 19.77 20.19 0.0M
2022-12-22 19.86 20.24 19.86 20.05 0.0M
2022-12-21 19.77 20.29 19.58 19.72 0.0M
2022-12-20 20.24 20.24 19.67 19.91 0.0M
2022-12-19 19.96 20.19 19.58 20.19 0.0M
2022-12-16 19.72 20.14 19.72 19.91 0.0M
2022-12-15 20.05 20.05 19.67 19.77 0.0M
2022-12-14 20.33 20.52 19.91 19.96 0.0M
2022-12-13 20.57 20.57 20.14 20.33 0.0M
2022-12-12 20.52 20.71 20.52 20.62 0.0M
2022-12-09 20.76 20.80 20.57 20.57 0.0M
2022-12-08 20.71 20.80 20.52 20.57 0.0M
2022-12-07 20.66 20.80 20.47 20.80 0.0M
2022-12-05 20.71 20.80 20.43 20.66 0.0M
2022-12-02 20.71 20.80 20.57 20.66 0.0M
2022-12-01 20.66 21.04 20.57 20.71 0.0M
2022-11-30 20.71 20.94 20.57 20.76 0.0M
2022-11-29 20.85 20.99 20.71 20.76 0.0M
2022-11-28 20.62 20.76 20.43 20.57 0.0M
2022-11-25 20.71 20.71 20.24 20.43 0.0M
2022-11-24 20.90 21.09 20.52 20.57 0.0M
2022-11-23 20.24 20.90 20.24 20.90 0.0M
2022-11-22 20.80 20.80 20.00 20.00 0.0M
2022-11-21 21.18 21.18 20.76 20.80 0.0M
2022-11-18 21.18 21.23 20.80 21.18 0.0M
2022-11-17 21.23 21.23 20.80 20.85 0.0M
2022-11-16 21.46 21.74 21.37 21.37 0.0M
2022-11-15 21.37 21.46 20.99 21.42 0.0M
2022-11-14 20.47 21.98 20.47 21.37 0.0M
2022-11-11 20.29 20.62 20.14 20.43 0.0M
2022-11-10 19.96 20.43 19.44 20.29 0.0M
2022-11-09 19.96 20.14 19.82 19.86 0.0M
2022-11-08 20.80 20.80 19.96 20.00 0.0M
2022-11-07 20.10 20.80 20.10 20.57 0.0M
2022-11-04 20.19 20.19 19.53 20.05 0.0M
2022-11-03 19.16 20.80 19.16 20.00 0.0M
2022-11-02 20.19 20.19 19.30 19.30 0.0M
2022-11-01 19.77 20.05 19.53 20.05 0.0M
2022-10-31 18.83 19.82 18.73 19.77 0.0M
2022-10-28 17.89 18.87 17.85 18.83 0.1M
2022-10-27 18.04 18.13 17.85 17.85 0.0M
2022-10-26 18.32 18.39 18.02 18.02 0.0M
2022-10-25 18.83 18.83 18.17 18.34 0.0M
2022-10-24 18.58 18.73 18.36 18.36 0.0M
2022-10-21 18.66 18.79 18.49 18.53 0.0M
2022-10-20 18.70 18.77 18.49 18.66 0.0M
2022-10-19 18.81 19.16 18.73 19.02 0.0M
2022-10-18 18.60 18.81 18.43 18.81 0.0M
2022-10-17 18.87 18.92 18.56 18.56 0.0M
2022-10-14 18.79 19.16 18.79 18.87 0.0M
2022-10-13 18.83 18.87 18.68 18.77 0.0M
2022-10-12 18.92 19.02 18.62 18.73 0.0M
2022-10-11 18.53 18.75 18.53 18.60 0.0M
2022-10-10 18.54 18.73 18.37 18.62 0.0M
2022-10-07 19.25 19.25 18.54 18.54 0.0M
2022-10-06 19.39 19.44 19.11 19.11 0.0M
2022-10-05 19.77 19.77 19.11 19.11 0.0M
2022-10-04 19.58 20.05 19.34 19.77 0.0M
2022-10-03 19.72 19.72 19.53 19.67 0.0M
2022-09-30 19.63 19.82 19.58 19.72 0.0M
2022-09-29 19.86 20.10 19.58 19.63 0.0M
2022-09-28 20.24 20.38 20.19 20.19 0.0M
2022-09-27 20.43 20.57 20.38 20.52 0.0M
2022-09-26 20.33 20.99 20.33 20.66 0.0M
2022-09-23 21.89 22.07 20.71 21.04 0.0M
2022-09-22 21.09 21.18 20.71 20.85 0.0M
2022-09-21 21.56 22.17 21.09 21.18 0.0M
2022-09-20 22.59 22.64 21.46 21.46 0.0M
2022-09-19 22.54 22.64 21.65 22.64 0.0M
2022-09-16 22.26 22.54 22.26 22.54 0.0M
2022-09-15 22.78 22.78 22.17 22.22 0.0M
2022-09-14 22.83 22.83 22.07 22.54 0.0M
2022-09-13 23.39 23.39 22.59 22.83 0.0M
2022-09-12 23.06 23.72 23.06 23.25 0.0M
2022-09-09 22.40 23.02 22.17 23.02 0.0M
2022-09-08 22.03 22.36 22.03 22.36 0.0M
2022-09-07 21.79 22.26 21.79 22.17 0.0M
2022-09-06 22.26 22.40 21.65 22.03 0.0M
2022-09-05 21.93 22.40 21.74 22.36 0.0M
2022-09-02 23.16 23.16 21.60 22.40 0.0M
2022-09-01 23.20 23.44 23.11 23.16 0.0M
2022-08-31 23.20 23.63 23.16 23.30 0.0M
2022-08-30 23.53 23.53 23.20 23.20 0.0M
2022-08-29 23.20 23.25 22.69 23.25 0.0M
2022-08-26 23.72 23.72 23.20 23.20 0.0M
2022-08-25 23.49 23.63 23.20 23.63 0.0M
2022-08-24 23.58 23.72 23.20 23.49 0.0M
2022-08-23 23.72 23.72 23.20 23.58 0.0M
2022-08-22 23.58 23.58 23.16 23.25 0.0M
2022-08-19 23.53 23.58 23.16 23.58 0.0M
2022-08-18 23.72 23.72 23.30 23.44 0.0M
2022-08-17 23.27 23.91 22.97 23.91 0.0M
2022-08-16 23.53 23.53 22.69 22.92 0.0M
2022-08-15 23.53 23.53 22.92 23.16 0.0M
2022-08-12 23.02 23.53 22.69 23.25 0.0M
2022-08-11 22.59 23.11 22.50 22.97 0.0M
2022-08-10 22.45 22.59 22.12 22.50 0.0M
2022-08-09 22.40 22.40 21.89 22.22 0.0M
2022-08-08 22.54 22.54 22.26 22.40 0.0M
2022-08-05 22.26 22.45 21.89 22.36 0.0M
2022-08-04 22.40 22.40 22.03 22.12 0.0M
2022-08-03 21.65 22.40 21.65 22.31 0.0M
2022-08-02 21.84 21.89 21.42 21.60 0.0M
2022-08-01 22.40 22.50 21.89 22.12 0.0M
2022-07-29 21.93 22.40 21.93 22.22 0.0M
2022-07-28 22.17 22.26 21.56 21.89 0.0M
2022-07-27 21.32 22.22 21.27 22.17 0.0M
2022-07-26 20.52 21.56 20.52 21.42 0.0M
2022-07-25 20.71 20.71 20.33 20.38 0.0M
2022-07-22 20.80 20.99 20.38 20.71 0.0M
2022-07-21 20.33 20.71 20.29 20.47 0.0M
2022-07-20 20.80 21.13 20.43 20.47 0.0M
2022-07-19 20.66 21.18 20.10 21.13 0.0M
2022-07-18 20.57 20.85 20.29 20.71 0.0M
2022-07-15 20.19 20.47 19.82 20.38 0.0M
2022-07-14 20.90 21.13 20.00 20.14 0.0M
2022-07-13 20.10 20.71 19.82 20.71 0.0M
2022-07-12 20.05 20.38 19.63 20.10 0.0M
2022-07-11 20.66 20.71 19.86 20.71 0.0M
2022-07-08 20.00 20.57 19.96 19.96 0.0M
2022-07-07 20.38 20.38 19.58 20.33 0.0M
2022-07-06 19.86 19.91 19.20 19.67 0.0M
2022-07-05 19.82 19.82 19.16 19.34 0.0M
2022-07-04 20.52 20.52 19.39 19.72 0.0M
2022-07-01 20.71 20.71 19.53 19.77 0.0M
2022-06-30 20.57 20.57 19.53 19.53 0.0M
2022-06-29 20.99 20.99 20.24 20.43 0.0M
2022-06-28 20.90 20.90 20.33 20.47 0.0M
2022-06-27 19.63 20.43 19.63 20.29 0.0M
2022-06-23 19.44 19.63 19.34 19.63 0.0M
2022-06-22 19.58 19.77 18.97 19.58 0.0M
2022-06-21 19.49 19.77 19.11 19.25 0.0M
2022-06-20 19.20 20.24 19.20 19.49 0.0M
2022-06-17 19.67 19.86 19.06 19.39 0.0M
2022-06-16 19.96 20.29 19.16 19.30 0.0M
2022-06-15 20.10 20.29 19.82 19.96 0.0M
2022-06-14 20.24 20.29 19.91 20.00 0.0M
2022-06-13 20.57 20.57 20.10 20.14 0.0M
2022-06-10 21.09 21.09 20.38 20.52 0.0M
2022-06-09 21.32 21.37 20.90 21.18 0.0M
2022-06-08 21.70 21.70 21.23 21.32 0.0M
2022-06-07 21.98 22.07 21.42 21.79 0.0M
2022-06-06 21.37 21.74 21.23 21.65 0.0M
2022-06-03 21.74 21.74 21.32 21.37 0.0M
2022-06-02 21.98 22.17 21.60 21.60 0.0M
2022-06-01 22.12 22.26 21.74 21.93 0.0M
2022-05-31 22.26 22.40 21.74 22.12 0.0M
2022-05-30 22.50 22.69 22.31 22.31 0.0M
2022-05-27 22.07 22.54 21.98 22.54 0.0M
2022-05-25 22.45 22.45 22.07 22.07 0.0M
2022-05-24 22.17 22.40 22.12 22.40 0.0M
2022-05-23 22.45 22.64 22.12 22.31 0.0M
2022-05-20 23.02 23.11 22.22 22.26 0.0M
2022-05-19 22.17 23.06 21.74 23.02 0.0M
2022-05-18 22.54 22.54 21.98 22.31 0.0M
2022-05-17 22.40 22.40 21.98 22.17 0.0M
2022-05-16 22.12 22.45 21.89 22.22 0.0M
2022-05-13 21.98 22.03 21.65 21.84 0.1M
2022-05-12 21.51 21.89 21.09 21.84 0.0M
2022-05-11 21.74 21.74 20.90 21.51 0.0M
2022-05-10 20.94 21.60 20.90 21.37 0.0M
2022-05-09 21.65 21.74 20.85 20.90 0.0M
2022-05-06 21.56 21.98 21.04 21.65 0.1M
2022-05-05 21.79 22.31 21.46 21.70 0.0M
2022-05-04 21.93 22.03 21.27 21.65 0.0M
2022-05-03 21.89 22.26 21.79 21.93 0.0M
2022-05-02 21.09 21.84 20.57 21.84 0.0M
2022-04-29 20.24 21.32 20.00 21.09 0.0M
2022-04-28 22.54 22.87 19.53 19.82 0.1M
2022-04-27 22.03 22.45 21.84 22.45 0.1M
2022-04-26 22.12 22.36 21.74 21.79 0.0M
2022-04-25 22.50 22.50 21.70 21.93 0.0M
2022-04-22 22.59 23.02 22.40 22.50 0.0M
2022-04-21 23.39 23.67 22.50 22.50 0.0M
2022-04-20 23.35 23.35 22.54 23.20 0.0M
2022-04-19 23.39 23.39 22.22 22.59 0.0M
2022-04-14 23.06 23.49 22.83 23.06 0.0M
2022-04-13 23.44 23.44 22.59 22.78 0.0M
2022-04-12 23.53 23.63 23.20 23.39 0.0M
2022-04-11 23.82 23.91 23.44 23.49 0.0M
2022-04-08 23.25 23.96 23.25 23.44 0.0M
2022-04-07 23.77 23.82 23.11 23.16 0.1M
2022-04-06 24.66 24.76 23.63 23.63 0.0M
2022-04-05 24.95 25.09 24.33 24.33 0.0M
2022-04-04 25.18 25.18 24.52 24.71 0.0M
2022-04-01 25.42 25.56 24.66 24.66 0.0M
2022-03-31 25.70 25.89 25.13 25.32 0.0M
2022-03-30 26.36 26.36 25.60 25.70 0.0M
2022-03-29 26.83 26.83 25.79 26.26 0.0M
2022-03-28 26.72 26.72 26.08 26.26 0.0M
2022-03-25 27.08 27.26 26.26 26.72 0.0M
2022-03-24 27.63 27.63 25.90 27.08 0.0M
2022-03-23 28.17 28.17 27.35 27.63 0.0M
2022-03-22 27.72 28.17 27.44 27.90 0.0M
2022-03-21 28.17 28.17 27.72 27.72 0.0M
2022-03-18 28.99 28.99 27.99 28.26 0.0M
2022-03-17 28.17 28.99 28.17 28.81 0.0M
2022-03-16 28.08 28.35 27.72 28.17 0.0M
2022-03-15 28.17 28.17 27.26 27.99 0.0M
2022-03-14 28.17 28.35 27.81 27.81 0.0M
2022-03-11 27.26 27.81 27.17 27.26 0.0M
2022-03-10 28.17 28.26 26.99 26.99 0.0M
2022-03-09 28.90 29.08 27.08 28.17 0.0M
2022-03-08 26.08 26.63 25.99 26.35 0.0M
2022-03-07 26.72 26.72 25.45 25.99 0.0M
2022-03-04 26.35 26.72 25.90 26.44 0.0M
2022-03-03 27.54 27.63 26.35 26.35 0.0M
2022-03-02 28.17 28.17 26.90 26.90 0.0M
2022-03-01 27.99 28.08 27.54 28.08 0.0M
2022-02-28 27.81 27.81 26.54 27.72 0.0M
2022-02-25 26.17 26.90 25.63 26.72 0.0M
2022-02-24 25.45 26.17 24.90 26.17 0.0M
2022-02-23 27.08 27.17 26.35 26.35 0.0M
2022-02-22 25.26 26.44 25.26 26.08 0.0M
2022-02-21 25.63 26.44 25.26 26.44 0.0M
2022-02-18 26.99 26.99 25.63 25.63 0.0M
2022-02-17 27.35 27.35 26.35 26.63 0.0M
2022-02-16 27.54 27.54 26.90 27.54 0.0M
2022-02-15 27.26 27.26 26.72 27.17 0.0M
2022-02-14 27.99 27.99 26.81 27.17 0.0M
2022-02-11 29.17 29.17 27.99 28.17 0.0M
2022-02-10 29.26 29.44 28.90 28.90 0.0M
2022-02-09 29.53 29.90 29.53 29.81 0.0M
2022-02-08 29.08 29.81 29.08 29.53 0.0M
2022-02-07 28.63 29.35 28.17 29.17 0.0M
2022-02-04 29.90 29.90 28.26 28.63 0.0M
2022-02-03 29.81 29.81 27.81 28.63 0.0M
2022-02-02 29.35 29.63 29.17 29.53 0.0M
2022-02-01 29.53 29.72 29.08 29.35 0.0M
2022-01-31 29.17 29.26 28.72 29.26 0.0M
2022-01-28 29.53 29.53 28.08 28.35 0.0M
2022-01-27 28.08 28.72 27.90 28.44 0.0M
2022-01-26 27.81 28.08 27.72 28.08 0.0M
2022-01-25 27.63 28.63 27.63 27.72 0.0M
2022-01-24 29.44 29.44 27.54 29.44 0.0M
2022-01-21 28.17 28.35 27.81 28.35 0.0M
2022-01-20 29.35 29.44 27.99 28.08 0.0M
2022-01-19 27.81 29.08 27.44 28.81 0.0M
2022-01-18 28.81 28.81 27.72 27.72 0.0M
2022-01-17 28.72 29.17 28.26 28.90 0.0M
2022-01-14 29.35 29.35 28.54 28.54 0.0M
2022-01-13 28.94 28.99 28.54 28.54 0.0M
2022-01-12 29.35 29.35 28.63 28.99 0.0M
2022-01-11 29.08 29.72 29.08 29.08 0.0M
2022-01-10 29.90 29.90 28.99 29.72 0.0M
2022-01-07 30.44 30.44 29.53 29.81 0.0M
2022-01-05 31.35 31.35 30.35 30.53 0.0M
2022-01-04 29.63 30.90 29.63 30.90 0.0M
2022-01-03 30.26 30.26 29.35 29.63 0.0M