Enento Plc (ENENTO)

ENENTO
🏛️ Finlandia →
15.22
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
2023-12-29 19.10 19.78 19.10 19.48 0.0M
2023-12-28 18.96 19.16 18.68 19.02 1.7M
2023-12-27 18.88 19.06 18.80 18.94 0.0M
2023-12-22 18.70 18.84 18.52 18.82 0.0M
2023-12-21 18.14 18.68 18.14 18.68 0.1M
2023-12-20 18.28 18.44 18.00 18.32 0.0M
2023-12-19 18.04 18.56 18.04 18.28 0.0M
2023-12-18 17.70 18.16 17.62 17.84 0.1M
2023-12-15 17.50 17.92 17.50 17.64 0.0M
2023-12-14 17.48 17.68 17.46 17.50 0.0M
2023-12-13 17.32 17.40 17.20 17.28 0.0M
2023-12-12 17.74 17.74 17.28 17.32 0.0M
2023-12-11 17.44 17.66 17.34 17.50 0.0M
2023-12-08 17.50 17.62 17.40 17.44 0.1M
2023-12-07 17.34 17.58 17.22 17.42 0.0M
2023-12-05 17.20 17.50 17.02 17.34 0.0M
2023-12-04 17.60 17.70 17.20 17.28 0.0M
2023-12-01 17.38 17.76 17.34 17.58 0.1M
2023-11-30 17.68 17.70 17.38 17.38 0.1M
2023-11-29 17.70 17.98 17.62 17.70 0.1M
2023-11-28 17.88 17.88 17.36 17.70 0.1M
2023-11-27 18.12 18.12 17.60 17.74 0.0M
2023-11-24 17.82 17.94 17.60 17.70 0.0M
2023-11-23 17.96 18.06 17.84 17.86 0.0M
2023-11-22 17.82 18.02 17.82 17.92 0.0M
2023-11-21 18.00 18.10 17.80 17.80 0.0M
2023-11-20 17.84 18.30 17.78 17.94 0.1M
2023-11-17 17.70 17.74 17.44 17.66 0.0M
2023-11-16 17.52 17.68 17.24 17.60 0.0M
2023-11-15 17.88 17.98 17.46 17.52 0.0M
2023-11-14 17.40 18.00 17.10 17.74 0.1M
2023-11-13 17.64 17.70 17.30 17.38 0.0M
2023-11-10 18.06 18.22 17.46 17.56 0.0M
2023-11-09 17.92 18.52 17.68 18.02 0.1M
2023-11-08 17.32 17.96 17.24 17.52 2.9M
2023-11-07 16.72 17.46 16.68 17.40 0.0M
2023-11-06 17.12 17.28 16.54 16.68 0.0M
2023-11-03 17.00 17.16 16.96 17.00 0.0M
2023-11-02 17.06 17.38 16.92 17.00 0.0M
2023-11-01 16.90 17.14 16.84 16.92 0.0M
2023-10-31 17.08 17.08 16.82 16.82 0.0M
2023-10-30 16.76 17.32 16.76 16.94 0.0M
2023-10-27 17.00 17.02 16.36 16.50 0.1M
2023-10-26 16.70 17.06 16.50 16.50 0.1M
2023-10-25 17.56 17.70 16.26 16.66 0.1M
2023-10-24 17.66 17.84 17.58 17.70 0.0M
2023-10-23 17.66 17.92 17.60 17.76 0.0M
2023-10-20 17.62 17.86 17.50 17.66 0.0M
2023-10-19 17.90 18.18 17.56 17.76 0.0M
2023-10-18 18.66 18.66 17.92 18.00 0.0M
2023-10-17 18.92 18.92 18.24 18.64 0.0M
2023-10-16 17.88 18.32 17.82 18.16 0.0M
2023-10-13 18.12 18.12 17.28 17.88 0.0M
2023-10-12 17.66 18.00 17.60 17.90 0.0M
2023-10-11 18.18 18.36 17.52 17.54 0.0M
2023-10-10 19.50 19.50 17.64 18.22 0.2M
2023-10-09 20.50 20.80 20.30 20.40 0.0M
2023-10-06 20.50 20.60 20.20 20.40 0.0M
2023-10-05 21.15 21.20 20.35 20.40 0.0M
2023-10-04 20.95 20.95 20.30 20.40 0.0M
2023-10-03 21.30 21.35 20.95 21.15 0.0M
2023-10-02 21.50 21.55 20.80 21.25 0.0M
2023-09-29 20.70 21.40 20.70 21.20 0.0M
2023-09-28 20.55 20.80 20.15 20.70 0.0M
2023-09-27 20.40 20.80 19.84 20.50 0.0M
2023-09-26 20.00 20.15 19.68 19.90 0.0M
2023-09-25 19.98 20.35 19.86 19.98 0.0M
2023-09-22 20.40 20.40 19.92 20.10 0.0M
2023-09-21 20.35 20.50 20.15 20.15 0.0M
2023-09-20 20.55 20.75 20.20 20.40 0.0M
2023-09-19 20.70 20.75 20.35 20.50 0.0M
2023-09-18 21.20 21.40 20.55 20.65 0.0M
2023-09-15 21.50 21.50 21.00 21.20 0.0M
2023-09-14 21.50 21.50 21.00 21.40 0.0M
2023-09-13 21.80 21.80 21.40 21.50 0.0M
2023-09-12 22.15 22.15 21.80 21.85 0.0M
2023-09-11 21.90 22.00 21.70 22.00 0.0M
2023-09-08 22.35 22.35 21.45 21.90 0.0M
2023-09-07 22.30 22.65 21.75 22.20 0.0M
2023-09-06 22.65 22.65 22.20 22.20 0.0M
2023-09-05 22.85 22.90 22.40 22.60 0.0M
2023-09-04 23.20 23.20 22.90 23.10 0.0M
2023-09-01 22.90 23.30 22.40 23.15 0.0M
2023-08-31 22.45 22.60 22.20 22.60 0.0M
2023-08-30 22.30 22.60 22.15 22.45 0.0M
2023-08-29 22.20 22.20 21.50 22.10 0.0M
2023-08-28 21.80 22.15 21.55 22.05 0.0M
2023-08-25 22.10 22.10 21.30 21.70 0.0M
2023-08-24 22.80 22.90 21.70 22.00 0.0M
2023-08-23 21.00 23.00 21.00 22.80 0.0M
2023-08-22 22.05 22.15 22.00 22.10 0.0M
2023-08-21 22.15 22.40 21.65 22.10 0.0M
2023-08-18 21.85 22.25 21.75 22.20 0.0M
2023-08-17 21.70 22.00 21.55 21.90 0.0M
2023-08-16 22.30 22.40 21.80 21.95 0.0M
2023-08-15 22.60 22.60 22.20 22.40 0.0M
2023-08-14 22.50 22.80 22.15 22.45 0.0M
2023-08-11 22.55 22.65 22.10 22.20 0.0M
2023-08-10 22.45 22.65 22.30 22.50 0.0M
2023-08-09 22.70 22.70 22.05 22.40 0.0M
2023-08-08 22.00 22.65 21.80 22.65 0.0M
2023-08-07 21.55 22.40 21.55 22.15 0.0M
2023-08-04 21.45 21.80 21.30 21.60 0.0M
2023-08-03 21.45 21.50 21.10 21.35 0.0M
2023-08-02 22.40 22.45 21.50 21.55 0.0M
2023-08-01 22.05 22.60 22.00 22.45 0.0M
2023-07-31 21.60 22.30 21.55 22.05 0.0M
2023-07-28 21.80 21.80 21.20 21.60 0.0M
2023-07-27 22.25 22.50 21.80 21.80 0.0M
2023-07-26 22.70 22.70 21.95 22.15 0.1M
2023-07-25 22.20 22.70 22.10 22.55 0.1M
2023-07-24 21.35 22.15 21.25 22.15 0.1M
2023-07-21 21.25 21.35 20.50 21.35 0.1M
2023-07-20 21.45 21.90 20.40 21.25 0.1M
2023-07-19 20.85 21.45 20.80 21.45 0.0M
2023-07-18 21.50 21.50 20.55 20.85 0.1M
2023-07-17 21.45 21.55 21.00 21.45 0.0M
2023-07-14 21.55 21.55 20.85 21.15 0.0M
2023-07-13 21.50 21.85 21.35 21.55 0.0M
2023-07-12 21.10 21.60 21.10 21.35 0.0M
2023-07-11 20.95 21.20 20.50 21.05 0.0M
2023-07-10 21.75 21.95 20.95 21.05 0.0M
2023-07-07 22.45 22.45 21.75 21.75 0.0M
2023-07-06 21.85 22.60 21.70 22.60 0.1M
2023-07-05 21.25 22.00 21.25 21.80 0.0M
2023-07-04 21.35 21.90 21.30 21.70 0.0M
2023-07-03 20.90 22.00 20.25 21.25 0.1M
2023-06-30 22.00 22.10 19.94 21.05 0.3M
2023-06-29 19.60 22.10 19.04 21.90 0.2M
2023-06-28 18.70 20.10 18.56 19.86 0.3M
2023-06-27 19.10 19.10 18.04 18.86 0.2M
2023-06-26 19.10 19.24 18.92 19.20 0.1M
2023-06-22 18.80 19.00 18.68 19.00 0.1M
2023-06-21 19.18 19.18 18.88 18.90 0.0M
2023-06-20 18.92 19.26 18.92 19.16 0.1M
2023-06-19 19.00 19.24 18.90 19.16 0.1M
2023-06-16 18.68 19.02 18.60 19.00 0.1M
2023-06-15 19.00 19.00 18.62 18.68 0.0M
2023-06-14 19.18 19.18 18.84 18.88 0.0M
2023-06-13 19.24 19.32 18.94 19.20 0.0M
2023-06-12 19.12 19.40 19.12 19.24 0.0M
2023-06-09 18.88 19.24 18.88 19.10 0.0M
2023-06-08 18.94 18.96 18.60 18.94 0.0M
2023-06-07 18.82 18.98 18.66 18.94 0.0M
2023-06-06 18.90 18.90 18.76 18.82 0.0M
2023-06-05 18.82 18.96 18.66 18.88 0.0M
2023-06-02 18.32 18.86 18.32 18.78 0.0M
2023-06-01 18.60 18.70 18.34 18.36 0.0M
2023-05-31 18.82 19.00 18.56 18.60 0.0M
2023-05-30 19.02 19.08 18.82 18.84 0.0M
2023-05-29 19.20 19.38 18.96 19.00 0.0M
2023-05-26 18.78 19.16 18.78 19.10 0.1M
2023-05-25 18.90 19.00 18.80 18.82 0.0M
2023-05-24 18.92 18.98 18.70 18.90 0.0M
2023-05-23 19.06 19.34 18.92 18.92 0.0M
2023-05-22 18.90 19.20 18.88 19.10 0.0M
2023-05-19 19.04 19.16 18.90 18.90 0.0M
2023-05-17 19.34 19.34 18.96 18.96 0.0M
2023-05-16 19.22 19.44 19.14 19.28 0.0M
2023-05-15 18.82 19.24 18.76 19.20 0.0M
2023-05-12 19.18 19.22 18.76 18.80 0.0M
2023-05-11 18.56 19.30 18.52 19.22 0.0M
2023-05-10 18.50 18.70 18.42 18.58 0.0M
2023-05-09 18.62 18.66 18.44 18.44 0.0M
2023-05-08 18.48 18.86 18.38 18.64 0.0M
2023-05-05 18.08 18.52 17.82 18.48 0.0M
2023-05-04 18.14 18.14 17.76 18.08 0.0M
2023-05-03 18.10 18.24 17.78 18.16 0.0M
2023-05-02 18.60 18.72 18.20 18.30 0.0M
2023-04-28 18.00 18.68 18.00 18.56 0.1M
2023-04-27 17.74 18.00 17.50 18.00 0.1M
2023-04-26 17.44 17.68 17.16 17.60 0.1M
2023-04-25 18.50 18.74 17.42 17.44 0.1M
2023-04-24 16.48 18.18 16.10 18.18 0.1M
2023-04-21 16.22 16.42 16.02 16.42 0.0M
2023-04-20 16.28 16.34 16.04 16.20 0.1M
2023-04-19 16.30 16.44 16.22 16.22 0.0M
2023-04-18 16.28 16.54 16.12 16.18 0.2M
2023-04-17 16.12 16.38 16.08 16.22 0.0M
2023-04-14 16.08 16.12 16.04 16.10 0.0M
2023-04-13 16.04 16.12 15.80 16.00 0.0M
2023-04-12 16.62 16.62 15.96 16.00 0.0M
2023-04-11 16.62 16.66 16.38 16.44 0.0M
2023-04-06 16.72 16.80 16.58 16.62 0.0M
2023-04-05 16.78 16.88 16.52 16.56 0.0M
2023-04-04 16.76 16.98 16.62 16.80 0.1M
2023-04-03 16.46 16.74 16.34 16.46 0.0M
2023-03-31 16.08 16.48 16.08 16.38 0.1M
2023-03-30 16.02 16.40 16.00 16.08 0.0M
2023-03-29 15.82 16.30 15.80 16.12 0.0M
2023-03-28 16.44 16.44 15.63 16.04 0.1M
2023-03-27 16.76 16.76 16.38 16.42 0.0M
2023-03-24 16.36 16.72 16.36 16.57 0.0M
2023-03-23 16.32 16.44 16.02 16.36 0.0M
2023-03-22 16.32 16.45 16.10 16.32 0.0M
2023-03-21 16.25 16.44 16.21 16.30 0.0M
2023-03-20 16.42 16.42 16.12 16.25 0.0M
2023-03-17 16.70 16.76 16.36 16.42 0.0M
2023-03-16 16.94 16.94 16.51 16.66 0.0M
2023-03-15 17.13 17.13 16.57 16.70 0.0M
2023-03-14 17.08 17.17 16.85 17.04 0.0M
2023-03-13 17.32 17.36 16.85 17.02 0.0M
2023-03-10 17.57 17.57 17.25 17.34 0.0M
2023-03-09 17.70 17.94 17.55 17.60 0.0M
2023-03-08 17.75 17.75 17.53 17.58 0.0M
2023-03-07 18.07 18.07 17.60 17.73 0.0M
2023-03-06 18.05 18.22 18.00 18.07 0.0M
2023-03-03 18.11 18.17 18.02 18.05 0.0M
2023-03-02 18.22 18.45 18.05 18.05 0.0M
2023-03-01 18.00 18.17 18.00 18.17 0.0M
2023-02-28 18.47 18.47 18.02 18.02 0.0M
2023-02-27 18.36 18.56 18.36 18.45 0.0M
2023-02-24 18.58 18.68 18.34 18.34 0.0M
2023-02-23 18.30 18.56 18.30 18.56 0.0M
2023-02-22 18.60 18.70 18.32 18.32 0.0M
2023-02-21 18.81 19.02 18.64 18.64 0.0M
2023-02-20 18.87 19.02 18.79 18.83 0.0M
2023-02-17 18.83 18.83 18.66 18.66 0.0M
2023-02-16 18.92 18.92 18.66 18.81 0.0M
2023-02-15 18.83 18.87 18.64 18.87 0.0M
2023-02-14 19.11 19.11 18.54 18.87 0.0M
2023-02-13 19.72 19.77 19.02 19.34 0.0M
2023-02-10 19.82 19.82 19.49 19.72 0.0M
2023-02-09 19.77 20.00 19.67 19.82 0.0M
2023-02-08 20.00 20.00 19.72 19.77 0.0M
2023-02-07 19.86 20.99 19.86 20.00 0.0M
2023-02-06 20.10 20.29 19.82 19.82 0.0M
2023-02-03 20.00 20.05 19.82 20.05 0.0M
2023-02-02 20.24 20.38 19.67 19.86 0.0M
2023-02-01 20.24 20.62 19.49 20.19 0.0M
2023-01-31 20.52 20.62 20.14 20.24 0.0M
2023-01-30 20.94 20.99 20.62 20.66 0.0M
2023-01-27 20.99 21.09 20.85 20.90 0.0M
2023-01-26 20.90 21.09 20.66 20.85 0.0M
2023-01-25 20.94 21.13 20.76 20.94 0.0M
2023-01-24 21.42 21.42 20.71 20.94 0.0M
2023-01-23 21.70 21.74 21.04 21.42 0.0M
2023-01-20 21.51 21.74 21.37 21.74 0.0M
2023-01-19 21.84 21.84 21.23 21.51 0.0M
2023-01-18 21.56 21.79 21.56 21.70 0.0M
2023-01-17 21.60 21.65 21.27 21.32 0.0M
2023-01-16 21.70 21.98 21.51 21.51 0.0M
2023-01-13 21.70 21.93 21.60 21.60 0.0M
2023-01-12 21.70 21.74 21.56 21.60 0.0M
2023-01-11 21.79 21.79 21.56 21.70 0.0M
2023-01-10 21.13 21.79 21.13 21.70 0.0M
2023-01-09 20.66 21.18 20.57 20.99 0.1M
2023-01-05 20.00 20.62 19.96 20.62 0.0M
2023-01-04 20.43 20.62 20.00 20.00 0.0M
2023-01-03 20.38 20.66 20.19 20.29 0.0M
2023-01-02 20.29 20.62 20.14 20.38 0.0M