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
2024-12-30 17.08 17.48 16.96 17.48 0.0M
2024-12-27 17.00 17.18 16.98 17.12 0.0M
2024-12-23 17.38 17.38 16.98 17.00 0.0M
2024-12-20 17.22 17.60 17.22 17.48 0.0M
2024-12-19 17.58 17.58 17.42 17.54 0.0M
2024-12-18 17.36 17.60 17.36 17.60 0.0M
2024-12-17 17.84 17.88 17.30 17.54 0.0M
2024-12-16 18.40 18.40 17.80 17.88 0.0M
2024-12-13 18.72 18.72 18.38 18.40 0.0M
2024-12-12 18.62 18.76 18.40 18.72 0.0M
2024-12-11 18.02 18.62 18.00 18.58 0.0M
2024-12-10 17.80 18.10 17.78 17.94 0.0M
2024-12-09 18.04 18.48 17.74 17.74 0.0M
2024-12-05 17.80 17.80 17.42 17.52 0.0M
2024-12-04 17.74 17.80 17.50 17.64 0.0M
2024-12-03 18.04 18.10 17.74 17.74 0.0M
2024-12-02 18.22 18.50 17.96 18.02 0.0M
2024-11-29 18.40 18.58 18.16 18.22 0.0M
2024-11-28 17.68 18.50 17.68 18.42 0.0M
2024-11-27 17.58 17.84 17.54 17.74 0.0M
2024-11-26 17.50 17.68 17.40 17.58 0.0M
2024-11-25 17.78 17.80 17.48 17.48 0.0M
2024-11-22 17.84 18.00 17.58 17.78 0.0M
2024-11-21 17.88 18.04 17.46 17.86 0.0M
2024-11-20 17.72 18.50 17.72 18.06 0.0M
2024-11-19 18.06 18.38 17.82 17.96 0.0M
2024-11-18 18.24 18.50 18.08 18.48 0.0M
2024-11-15 18.82 18.82 18.40 18.66 0.0M
2024-11-14 18.62 18.70 18.00 18.54 0.0M
2024-11-13 18.36 18.96 18.36 18.62 0.0M
2024-11-12 18.96 19.20 18.70 19.00 0.0M
2024-11-11 18.84 19.08 18.82 18.96 0.0M
2024-11-08 18.84 19.00 18.82 18.82 0.0M
2024-11-07 18.48 19.30 18.48 19.08 0.0M
2024-11-06 19.18 19.18 18.84 19.02 0.0M
2024-11-05 19.20 19.20 18.60 18.84 0.0M
2024-11-04 18.90 19.98 18.90 19.70 0.0M
2024-11-01 18.50 19.40 18.42 19.38 0.0M
2024-10-31 18.44 18.58 18.38 18.58 0.0M
2024-10-30 18.30 18.74 18.30 18.40 0.1M
2024-10-29 18.95 18.95 18.60 18.72 0.0M
2024-10-28 18.36 18.90 18.24 18.90 0.0M
2024-10-25 18.00 18.62 18.00 18.38 0.0M
2024-10-24 18.94 18.94 18.52 18.68 0.0M
2024-10-23 19.00 19.04 18.72 18.72 0.0M
2024-10-22 18.97 19.24 18.62 19.00 0.0M
2024-10-21 19.40 19.60 19.06 19.06 0.0M
2024-10-18 19.00 19.38 19.00 19.30 0.0M
2024-10-17 19.00 19.20 19.00 19.12 0.0M
2024-10-16 19.10 19.16 19.00 19.08 0.0M
2024-10-15 19.10 19.18 19.00 19.10 0.0M
2024-10-14 19.18 19.28 19.10 19.24 0.0M
2024-10-11 19.14 19.42 19.14 19.20 0.0M
2024-10-10 19.48 19.48 19.20 19.20 0.0M
2024-10-09 19.24 19.64 19.20 19.58 0.0M
2024-10-08 19.32 19.32 19.10 19.20 0.0M
2024-10-07 19.22 19.58 19.10 19.24 0.0M
2024-10-04 19.06 19.40 19.06 19.22 0.0M
2024-10-03 19.18 19.24 18.98 19.06 0.0M
2024-10-02 19.36 19.50 19.20 19.28 0.0M
2024-10-01 19.48 19.98 19.06 19.30 0.0M
2024-09-30 19.18 19.48 18.92 19.36 0.0M
2024-09-27 19.64 19.70 19.12 19.20 0.0M
2024-09-26 19.62 19.94 19.54 19.64 0.0M
2024-09-25 19.62 20.00 19.54 19.88 0.2M
2024-09-24 20.05 20.05 19.90 20.05 0.0M
2024-09-23 19.86 20.10 19.80 20.00 0.0M
2024-09-20 19.90 20.15 19.88 19.90 0.2M
2024-09-19 19.34 20.05 19.34 19.90 0.0M
2024-09-18 19.64 19.90 19.64 19.80 0.0M
2024-09-17 19.32 19.82 19.32 19.70 0.0M
2024-09-16 19.44 19.60 19.34 19.48 0.0M
2024-09-13 19.32 19.58 19.32 19.44 0.0M
2024-09-12 19.00 19.32 19.00 19.26 0.0M
2024-09-11 19.04 19.20 19.04 19.04 0.0M
2024-09-10 19.10 19.20 19.06 19.12 0.0M
2024-09-09 19.06 19.10 18.96 19.02 0.0M
2024-09-06 18.92 19.14 18.92 18.92 0.0M
2024-09-05 19.00 19.10 18.94 19.10 0.0M
2024-09-04 18.92 19.04 18.72 19.00 0.0M
2024-09-03 18.74 19.02 18.72 18.92 0.0M
2024-09-02 19.00 19.00 18.72 18.80 0.0M
2024-08-30 18.64 19.08 18.60 19.00 0.0M
2024-08-29 18.22 18.70 18.22 18.54 0.0M
2024-08-28 18.62 18.62 18.22 18.22 0.0M
2024-08-27 18.48 18.64 18.48 18.50 0.1M
2024-08-26 18.02 18.48 18.00 18.36 0.0M
2024-08-23 18.00 18.28 17.88 18.00 0.0M
2024-08-22 17.86 18.22 17.76 18.00 0.0M
2024-08-21 17.68 17.92 17.60 17.86 0.0M
2024-08-20 17.70 17.70 17.30 17.38 0.0M
2024-08-19 17.50 17.78 17.50 17.70 0.0M
2024-08-16 17.34 17.62 17.34 17.50 0.0M
2024-08-15 17.70 17.70 17.24 17.34 0.0M
2024-08-14 17.28 17.56 17.20 17.36 0.0M
2024-08-13 17.16 17.30 17.00 17.28 0.0M
2024-08-12 17.00 17.28 17.00 17.06 0.0M
2024-08-09 17.00 17.12 16.92 17.08 0.0M
2024-08-08 17.10 17.24 16.78 17.00 0.0M
2024-08-07 16.66 17.20 16.66 17.16 0.0M
2024-08-06 16.78 16.82 16.42 16.50 0.0M
2024-08-05 16.52 16.58 16.18 16.50 0.0M
2024-08-02 16.80 17.00 16.58 16.60 0.0M
2024-08-01 17.22 17.22 16.80 16.80 0.0M
2024-07-31 17.32 17.46 17.10 17.10 0.0M
2024-07-30 17.04 17.26 17.00 17.14 0.0M
2024-07-29 17.20 17.50 17.16 17.16 0.0M
2024-07-26 17.08 17.26 16.96 17.20 0.0M
2024-07-25 17.10 17.26 16.92 17.08 0.0M
2024-07-24 17.28 17.54 17.06 17.10 0.0M
2024-07-23 17.60 17.60 17.22 17.28 0.0M
2024-07-22 17.12 17.64 17.12 17.60 0.0M
2024-07-19 17.32 17.32 16.98 17.04 0.0M
2024-07-18 17.06 17.38 16.96 17.20 0.0M
2024-07-17 17.14 17.20 16.90 17.06 0.0M
2024-07-16 16.42 17.28 16.40 17.10 0.0M
2024-07-15 16.58 16.62 16.24 16.30 0.0M
2024-07-12 16.38 16.54 16.38 16.50 0.0M
2024-07-11 16.30 16.42 16.20 16.36 0.0M
2024-07-10 16.28 16.40 16.22 16.26 0.0M
2024-07-09 16.36 16.38 16.18 16.18 0.0M
2024-07-08 16.32 16.42 16.26 16.34 0.0M
2024-07-05 16.00 16.40 16.00 16.28 0.0M
2024-07-04 15.96 16.28 15.94 16.04 0.0M
2024-07-03 16.10 16.36 15.92 16.04 0.0M
2024-07-02 16.40 16.42 16.00 16.12 0.0M
2024-07-01 16.40 16.52 16.32 16.32 0.0M
2024-06-28 16.50 16.66 16.24 16.40 0.0M
2024-06-27 16.30 16.58 16.20 16.36 0.0M
2024-06-26 16.70 16.70 16.20 16.34 0.0M
2024-06-25 16.60 16.84 16.52 16.54 0.0M
2024-06-24 16.80 16.84 16.60 16.60 0.0M
2024-06-20 16.76 16.92 16.64 16.76 0.0M
2024-06-19 17.14 17.20 16.68 16.68 0.0M
2024-06-18 16.90 17.12 16.76 17.08 0.0M
2024-06-17 17.02 17.08 16.58 16.76 0.0M
2024-06-14 17.40 17.40 17.02 17.02 0.0M
2024-06-13 17.76 17.76 17.44 17.44 0.0M
2024-06-12 17.42 17.76 17.36 17.70 0.0M
2024-06-11 17.60 17.74 17.36 17.42 0.0M
2024-06-10 17.90 17.90 17.40 17.42 0.0M
2024-06-07 18.02 18.16 17.80 17.80 0.0M
2024-06-06 17.98 18.00 17.58 17.84 0.0M
2024-06-05 17.66 17.80 17.46 17.76 0.0M
2024-06-04 17.96 18.40 17.60 17.66 0.0M
2024-06-03 18.36 18.44 17.70 17.90 0.0M
2024-05-31 18.14 18.32 18.08 18.12 0.0M
2024-05-30 18.00 18.20 17.92 18.12 0.0M
2024-05-29 18.12 18.18 17.98 18.00 0.0M
2024-05-28 18.30 18.46 18.18 18.20 0.0M
2024-05-27 18.30 18.40 18.02 18.24 0.0M
2024-05-24 18.20 18.30 18.10 18.16 0.0M
2024-05-23 17.78 18.48 17.66 18.36 0.0M
2024-05-22 17.70 17.80 17.58 17.70 0.0M
2024-05-21 17.76 17.82 17.54 17.66 0.0M
2024-05-20 17.52 17.82 17.52 17.66 0.0M
2024-05-17 17.88 18.00 17.46 17.46 0.0M
2024-05-16 17.90 18.08 17.70 17.88 0.0M
2024-05-15 17.30 17.78 17.30 17.70 0.0M
2024-05-14 17.50 17.62 17.36 17.36 0.0M
2024-05-13 17.42 17.62 17.12 17.34 0.0M
2024-05-10 17.22 17.36 17.18 17.36 0.0M
2024-05-08 17.10 17.36 17.04 17.18 0.0M
2024-05-07 16.90 17.20 16.86 17.00 0.0M
2024-05-06 16.76 16.90 16.70 16.86 0.0M
2024-05-03 16.52 16.92 16.52 16.76 0.0M
2024-05-02 16.54 16.60 16.32 16.50 0.0M
2024-04-30 16.70 16.78 16.52 16.54 0.0M
2024-04-29 16.88 16.88 16.56 16.70 0.0M
2024-04-26 16.62 17.00 16.60 16.88 0.0M
2024-04-25 17.08 17.08 16.42 16.62 0.0M
2024-04-24 17.00 17.40 16.90 17.10 0.0M
2024-04-23 16.56 17.26 16.08 16.82 0.1M
2024-04-22 16.50 16.62 16.48 16.50 0.0M
2024-04-19 16.56 16.68 16.40 16.50 0.0M
2024-04-18 16.32 16.64 16.28 16.56 0.0M
2024-04-17 16.56 16.66 16.28 16.28 0.0M
2024-04-16 16.86 16.90 16.58 16.60 0.0M
2024-04-15 17.16 17.22 16.84 17.00 0.0M
2024-04-12 17.10 17.38 17.10 17.16 0.0M
2024-04-11 17.02 17.20 17.02 17.08 0.0M
2024-04-10 17.28 17.30 17.04 17.04 0.0M
2024-04-09 17.10 17.34 17.10 17.20 0.0M
2024-04-08 17.36 17.36 17.04 17.10 0.0M
2024-04-05 17.04 17.28 17.04 17.20 0.0M
2024-04-04 17.12 17.26 17.04 17.12 0.0M
2024-04-03 17.20 17.84 17.02 17.02 0.0M
2024-04-02 17.26 17.30 17.08 17.08 0.0M
2024-03-28 17.30 17.36 17.16 17.26 0.0M
2024-03-27 17.36 17.46 17.28 17.30 0.0M
2024-03-26 17.06 17.50 16.98 17.32 0.0M
2024-03-25 17.70 17.86 17.68 17.72 0.0M
2024-03-22 17.60 17.90 17.60 17.70 0.0M
2024-03-21 17.60 17.68 17.54 17.64 0.0M
2024-03-20 17.66 17.70 17.46 17.54 0.0M
2024-03-19 17.18 17.88 17.18 17.60 0.0M
2024-03-18 17.18 17.34 17.16 17.26 0.0M
2024-03-15 17.18 17.32 17.12 17.16 0.0M
2024-03-14 17.38 17.40 17.18 17.18 0.0M
2024-03-13 17.20 17.56 17.10 17.38 0.0M
2024-03-12 17.14 17.26 17.04 17.12 0.0M
2024-03-11 16.90 17.12 16.90 17.08 0.0M
2024-03-08 16.88 16.98 16.74 16.90 0.0M
2024-03-07 16.76 17.02 16.66 16.94 0.0M
2024-03-06 17.28 17.28 16.76 16.76 0.0M
2024-03-05 17.02 17.10 16.84 16.92 0.0M
2024-03-04 16.84 17.24 16.84 17.06 0.0M
2024-03-01 17.22 17.30 16.90 17.06 0.0M
2024-02-29 17.26 17.48 17.20 17.26 0.0M
2024-02-28 17.70 17.70 17.10 17.26 0.0M
2024-02-27 16.86 17.32 16.78 17.30 0.0M
2024-02-26 17.12 17.20 16.72 16.82 0.0M
2024-02-23 17.08 17.12 16.82 17.02 0.0M
2024-02-22 17.00 17.12 16.90 16.98 0.0M
2024-02-21 17.20 17.20 16.96 17.00 0.0M
2024-02-20 17.34 17.40 17.06 17.06 0.0M
2024-02-19 17.20 17.46 17.10 17.36 0.0M
2024-02-16 17.50 17.50 17.20 17.20 0.0M
2024-02-15 17.46 17.64 17.34 17.34 0.0M
2024-02-14 17.14 17.46 17.02 17.28 0.0M
2024-02-13 17.20 17.48 17.12 17.14 0.0M
2024-02-12 18.26 18.44 16.98 17.28 0.1M
2024-02-09 18.96 18.96 16.92 18.26 0.1M
2024-02-08 18.60 19.00 18.60 18.96 0.0M
2024-02-07 18.50 18.84 18.32 18.38 0.0M
2024-02-06 19.30 19.38 18.48 18.58 0.0M
2024-02-05 19.40 19.56 19.22 19.34 0.0M
2024-02-02 19.30 19.60 19.28 19.40 0.0M
2024-02-01 19.84 19.84 19.30 19.30 0.0M
2024-01-31 19.72 20.00 19.66 19.92 0.0M
2024-01-30 19.24 19.74 19.24 19.72 0.0M
2024-01-29 19.50 19.58 19.22 19.30 0.0M
2024-01-26 19.12 19.50 19.08 19.50 0.0M
2024-01-25 19.20 19.30 19.12 19.12 0.0M
2024-01-24 19.30 19.40 19.06 19.20 0.0M
2024-01-23 18.90 19.14 18.76 19.08 0.0M
2024-01-22 18.96 18.98 18.72 18.90 0.0M
2024-01-19 19.02 19.02 18.58 18.66 0.0M
2024-01-18 18.56 19.08 18.36 18.98 0.0M
2024-01-17 18.52 18.60 18.10 18.32 0.0M
2024-01-16 19.08 19.14 18.90 18.94 0.0M
2024-01-15 19.14 19.22 19.02 19.06 0.0M
2024-01-12 19.20 19.34 19.04 19.10 0.0M
2024-01-11 19.30 19.46 18.90 18.92 0.0M
2024-01-10 19.34 19.34 19.00 19.00 0.0M
2024-01-09 18.88 19.34 18.88 19.20 0.0M
2024-01-08 18.70 19.12 18.70 18.88 0.0M
2024-01-05 18.78 18.96 18.58 18.90 0.0M
2024-01-04 19.70 19.70 18.62 18.78 0.0M
2024-01-03 19.14 19.28 18.70 18.80 0.0M
2024-01-02 19.50 19.80 19.10 19.10 0.1M