Eneraqua Technologies (ETP)

ETP
🏛️ Reino Unido →
19.00
Última Actualización: 2025-07-09
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
2025-07-09 19.00 20.00 18.00 19.00 0.1M
2025-07-08 19.00 19.99 18.00 19.00 0.1M
2025-07-07 22.50 24.90 18.00 19.00 0.6M
2025-07-04 29.00 28.35 28.25 29.00 0.0M
2025-07-03 29.00 30.00 28.00 29.00 0.0M
2025-07-02 29.00 30.00 28.55 29.00 0.0M
2025-07-01 29.50 30.00 28.00 29.00 0.0M
2025-06-30 29.50 28.75 28.00 29.50 0.0M
2025-06-27 29.50 31.00 28.00 29.50 0.0M
2025-06-26 29.50 31.00 28.42 29.40 0.0M
2025-06-25 29.50 31.00 28.00 29.50 0.0M
2025-06-24 29.50 31.00 31.00 29.50 0.0M
2025-06-23 29.50 31.00 28.35 29.50 0.0M
2025-06-20 29.00 30.00 28.53 29.50 0.0M
2025-06-19 29.00 30.00 28.00 29.00 0.0M
2025-06-18 29.00 29.00 29.00 29.00 0.0M
2025-06-17 29.00 29.90 28.35 29.00 0.0M
2025-06-16 29.00 29.99 28.35 29.00 0.0M
2025-06-15 29.00 29.00 29.00 29.00 0.0M
2025-06-13 29.00 29.00 29.00 29.00 0.0M
2025-06-12 29.00 30.00 28.25 29.00 0.0M
2025-06-11 29.00 28.00 28.00 29.00 0.0M
2025-06-10 29.00 29.00 29.00 29.00 0.0M
2025-06-09 29.00 29.48 29.48 29.00 0.0M
2025-06-06 29.00 30.00 28.00 29.00 0.0M
2025-06-05 29.00 30.00 28.00 29.00 0.0M
2025-06-04 29.00 28.60 28.25 29.00 0.0M
2025-06-03 29.00 30.00 28.00 29.00 0.0M
2025-06-02 29.00 30.00 28.00 29.80 0.0M
2025-05-30 29.00 30.00 28.00 28.00 0.0M
2025-05-29 29.00 29.11 28.00 29.00 0.0M
2025-05-28 29.00 30.00 28.00 29.00 0.0M
2025-05-27 29.00 29.25 28.40 29.00 0.0M
2025-05-23 29.00 28.36 28.00 29.00 0.0M
2025-05-22 29.00 28.56 27.40 27.40 0.0M
2025-05-21 29.00 29.44 28.00 29.00 0.0M
2025-05-20 29.00 30.00 28.44 29.00 0.0M
2025-05-19 29.00 29.00 28.00 29.00 0.0M
2025-05-16 29.00 30.00 28.88 29.00 0.0M
2025-05-15 26.50 30.00 27.00 29.00 0.0M
2025-05-14 24.50 27.00 24.00 26.50 0.1M
2025-05-13 24.50 24.23 24.23 24.50 0.0M
2025-05-12 24.50 26.00 23.00 24.50 0.0M
2025-05-09 24.50 26.00 23.00 24.50 0.0M
2025-05-08 24.50 26.00 23.75 24.50 0.0M
2025-05-07 24.50 25.50 23.60 24.50 0.0M
2025-05-06 21.50 25.50 20.60 24.50 0.1M
2025-05-02 21.50 21.98 21.00 21.50 0.0M
2025-05-01 21.50 22.00 20.60 21.50 0.0M
2025-04-30 21.50 21.93 21.00 21.00 0.0M
2025-04-29 21.50 22.00 21.00 21.50 0.0M
2025-04-28 23.00 23.45 21.00 22.00 0.1M
2025-04-25 23.50 24.00 22.00 23.00 0.1M
2025-04-24 24.50 24.00 23.00 23.60 0.0M
2025-04-23 25.50 26.00 24.00 24.50 0.0M
2025-04-22 25.50 26.00 25.00 25.50 0.0M
2025-04-17 25.50 26.00 25.00 25.60 0.0M
2025-04-16 26.00 26.00 25.00 25.80 0.1M
2025-04-15 26.00 27.00 25.00 26.00 0.0M
2025-04-14 27.50 28.00 25.66 28.00 0.0M
2025-04-11 27.50 27.80 27.00 27.50 0.0M
2025-04-10 27.50 27.50 27.10 27.50 0.0M
2025-04-09 26.50 28.00 25.00 25.00 0.0M
2025-04-08 28.00 29.00 25.03 26.50 0.1M
2025-04-07 29.50 30.00 27.20 27.50 0.1M
2025-04-04 32.50 33.00 29.00 29.50 0.1M
2025-04-03 32.50 33.00 32.00 32.50 0.0M
2025-04-02 32.50 32.56 32.00 32.50 0.0M
2025-04-01 32.50 32.95 32.02 32.50 0.0M
2025-03-31 32.50 32.50 32.50 32.50 0.0M
2025-03-28 32.50 32.50 32.50 32.50 0.0M
2025-03-27 32.50 33.00 32.00 32.50 0.0M
2025-03-26 32.50 33.00 32.40 32.50 0.0M
2025-03-25 32.50 33.00 33.00 32.50 0.0M
2025-03-24 32.50 33.00 32.00 32.50 0.0M
2025-03-21 32.50 33.00 32.00 32.50 0.1M
2025-03-20 32.50 33.00 32.00 32.50 0.0M
2025-03-19 32.50 32.50 32.50 32.50 0.0M
2025-03-18 32.50 32.18 32.18 32.50 0.0M
2025-03-17 32.50 32.98 31.40 32.50 0.0M
2025-03-14 32.50 33.00 32.00 32.50 0.0M
2025-03-13 32.50 33.00 32.00 32.50 0.0M
2025-03-12 31.00 32.75 31.70 32.50 0.1M
2025-03-11 33.00 33.80 31.00 31.00 0.0M
2025-03-10 33.00 34.00 32.00 33.00 0.1M
2025-03-07 33.00 33.80 32.00 33.00 0.0M
2025-03-06 34.00 35.00 32.50 33.00 0.0M
2025-03-05 34.00 34.00 34.00 34.00 0.0M
2025-03-04 34.00 35.00 33.00 34.00 0.0M
2025-03-03 34.00 35.00 33.00 34.00 0.0M
2025-02-28 34.50 35.00 34.00 34.00 0.0M
2025-02-27 34.50 35.00 33.10 34.50 0.0M
2025-02-26 35.50 35.00 34.00 34.50 0.0M
2025-02-25 35.50 35.40 34.00 34.00 0.0M
2025-02-24 35.50 35.50 34.00 35.50 0.0M
2025-02-21 35.50 37.00 34.00 35.50 0.0M
2025-02-20 35.50 36.80 34.00 35.50 0.0M
2025-02-19 36.00 35.74 35.00 35.50 0.1M
2025-02-18 36.00 37.00 34.00 36.00 0.0M
2025-02-17 37.00 37.00 34.31 35.00 0.1M
2025-02-14 37.00 36.70 36.00 37.00 0.0M
2025-02-13 37.50 37.00 36.80 37.00 0.0M
2025-02-12 38.50 38.47 37.00 37.50 0.0M
2025-02-11 39.00 38.47 36.10 38.50 0.0M
2025-02-10 39.00 39.29 38.00 39.00 0.0M
2025-02-07 39.00 39.90 38.00 39.00 0.0M
2025-02-06 39.00 40.00 38.00 39.00 0.0M
2025-02-05 39.00 40.00 38.00 39.00 0.0M
2025-02-04 39.50 40.00 38.32 40.00 0.0M
2025-02-03 39.50 39.70 39.00 39.50 0.0M
2025-01-31 39.50 40.00 39.00 39.00 0.0M
2025-01-30 40.00 40.30 39.00 39.50 0.1M
2025-01-29 40.00 40.30 39.00 40.00 0.0M
2025-01-28 40.00 40.20 39.30 40.00 0.0M
2025-01-27 39.50 41.00 39.00 40.00 0.2M
2025-01-24 40.00 41.00 38.20 38.20 0.0M
2025-01-23 40.00 41.00 39.00 40.00 0.0M
2025-01-22 40.50 41.00 38.20 38.20 0.0M
2025-01-21 40.50 40.35 40.00 40.50 0.0M
2025-01-20 41.00 40.90 39.00 40.50 0.0M
2025-01-17 41.00 40.11 40.00 41.00 0.0M
2025-01-16 41.00 40.18 40.00 41.00 0.0M
2025-01-15 41.00 40.70 40.00 41.00 0.0M
2025-01-14 41.00 40.75 40.00 41.00 0.1M
2025-01-13 41.00 40.26 40.26 41.00 0.0M
2025-01-10 41.00 41.40 39.20 41.00 0.0M
2025-01-09 41.00 40.00 40.00 41.00 0.0M
2025-01-08 41.00 41.00 40.60 41.00 0.0M
2025-01-07 41.00 42.00 40.50 41.80 0.0M
2025-01-06 41.00 42.80 40.30 42.00 0.0M
2025-01-03 41.00 42.00 40.50 41.00 0.0M
2025-01-02 39.50 42.00 40.00 41.00 0.1M