Energa SA (ENGP)

ENGP
🏛️ Polonia →
14.80
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
2025-09-26 14.66 14.80 14.56 14.80 0.0M
2025-09-25 14.60 14.74 14.50 14.68 0.0M
2025-09-24 14.22 14.68 14.16 14.66 0.0M
2025-09-23 14.40 14.46 14.16 14.22 0.0M
2025-09-22 14.52 14.68 14.28 14.48 0.0M
2025-09-19 14.62 14.74 14.52 14.56 0.0M
2025-09-18 14.58 14.88 14.56 14.62 0.0M
2025-09-17 14.74 14.88 14.52 14.56 0.0M
2025-09-16 14.84 14.94 14.64 14.74 0.0M
2025-09-15 14.84 14.98 14.80 14.80 0.0M
2025-09-12 14.50 15.04 14.46 14.92 0.1M
2025-09-11 14.38 14.50 14.20 14.46 0.0M
2025-09-10 14.28 14.42 14.10 14.36 0.0M
2025-09-09 14.32 15.06 14.06 14.42 0.2M
2025-09-08 13.58 14.42 13.58 14.32 0.2M
2025-09-05 13.30 13.68 13.26 13.58 0.2M
2025-09-04 13.24 13.40 13.22 13.28 0.1M
2025-09-03 13.36 13.40 13.20 13.28 0.0M
2025-09-02 13.62 13.62 13.20 13.32 0.0M
2025-09-01 13.68 13.68 13.48 13.64 0.0M
2025-08-29 14.00 14.02 13.62 13.76 0.0M
2025-08-28 14.10 14.44 14.04 14.10 0.0M
2025-08-27 14.06 14.16 13.96 14.10 0.0M
2025-08-26 13.94 14.08 13.90 14.00 0.0M
2025-08-25 14.00 14.16 13.88 14.00 0.0M
2025-08-22 14.18 14.30 13.80 14.00 0.1M
2025-08-21 13.76 14.20 13.72 14.18 0.1M
2025-08-20 13.96 13.96 13.72 13.84 0.0M
2025-08-19 13.80 13.96 13.74 13.96 0.0M
2025-08-18 13.96 13.96 13.70 13.96 0.0M
2025-08-14 13.76 14.20 13.64 13.94 0.1M
2025-08-13 13.32 13.86 13.32 13.66 0.1M
2025-08-12 13.00 13.40 13.00 13.32 0.1M
2025-08-11 13.00 13.12 12.84 13.00 0.0M
2025-08-08 12.92 13.00 12.82 13.00 0.0M
2025-08-07 13.00 13.00 12.82 12.94 0.0M
2025-08-06 12.84 13.00 12.52 13.00 0.1M
2025-08-05 13.00 13.04 12.84 12.90 0.0M
2025-08-04 13.10 13.10 12.92 13.10 0.0M
2025-08-01 12.88 13.18 12.72 13.10 0.1M
2025-07-31 12.62 12.90 12.62 12.90 0.0M
2025-07-30 12.70 12.72 12.60 12.72 0.0M
2025-07-29 12.78 12.78 12.60 12.74 0.0M
2025-07-28 12.60 12.78 12.54 12.78 0.0M
2025-07-25 12.54 12.68 12.36 12.66 0.0M
2025-07-24 12.76 12.86 12.58 12.58 0.0M
2025-07-23 12.72 12.86 12.60 12.74 0.1M
2025-07-22 12.76 12.80 12.64 12.74 0.0M
2025-07-21 12.82 12.90 12.72 12.80 0.0M
2025-07-18 12.66 12.88 12.60 12.80 0.0M
2025-07-17 12.66 12.70 12.52 12.70 0.1M
2025-07-16 12.68 12.70 12.50 12.66 0.0M
2025-07-15 12.62 12.70 12.56 12.70 0.0M
2025-07-14 12.58 12.70 12.42 12.68 0.1M
2025-07-11 12.32 12.60 12.24 12.60 0.0M
2025-07-10 12.54 12.56 12.22 12.30 0.0M
2025-07-09 12.58 12.58 12.38 12.56 0.0M
2025-07-08 12.60 12.70 12.52 12.58 0.0M
2025-07-07 12.40 12.78 12.38 12.60 0.1M
2025-07-04 12.28 12.42 12.24 12.38 0.1M
2025-07-03 12.00 12.18 12.00 12.18 0.0M
2025-07-02 12.02 12.02 11.92 12.02 0.0M
2025-07-01 12.10 12.12 11.94 12.02 0.0M
2025-06-30 12.00 12.06 11.90 12.04 0.0M
2025-06-27 12.14 12.14 11.90 12.00 0.0M
2025-06-26 12.02 12.16 12.00 12.06 0.0M
2025-06-25 11.68 12.00 11.68 12.00 0.0M
2025-06-24 11.82 11.92 11.66 11.76 0.1M
2025-06-23 11.96 11.96 11.60 11.88 0.1M
2025-06-20 12.10 12.10 11.96 11.96 0.0M
2025-06-18 12.10 12.18 11.98 12.16 0.1M
2025-06-17 12.00 12.12 11.94 12.10 0.1M
2025-06-16 12.10 12.12 11.90 12.10 0.1M
2025-06-13 12.10 12.10 11.94 12.10 0.0M
2025-06-12 12.00 12.12 12.00 12.10 0.0M
2025-06-11 12.00 12.12 12.00 12.08 0.0M
2025-06-10 11.70 12.32 11.70 12.10 0.1M
2025-06-09 11.58 12.22 11.58 11.74 0.0M
2025-06-06 11.82 11.82 11.56 11.70 0.0M
2025-06-05 11.62 11.86 11.60 11.82 0.0M
2025-06-04 11.68 11.78 11.58 11.62 0.0M
2025-06-03 11.78 11.88 11.66 11.72 0.0M
2025-06-02 11.86 11.94 11.72 11.86 0.0M
2025-05-30 11.86 12.00 11.70 12.00 0.0M
2025-05-29 12.10 12.10 11.88 11.88 0.0M
2025-05-28 12.20 12.20 12.04 12.10 0.0M
2025-05-27 12.06 12.22 12.00 12.10 0.0M
2025-05-26 12.10 12.10 12.00 12.08 0.0M
2025-05-23 12.02 12.10 11.94 12.06 0.0M
2025-05-22 12.08 12.20 12.02 12.10 0.0M
2025-05-21 12.24 12.24 11.96 12.06 0.0M
2025-05-20 12.32 12.32 12.22 12.26 0.0M
2025-05-19 12.38 12.38 12.20 12.30 0.0M
2025-05-16 12.18 12.46 12.16 12.40 0.0M
2025-05-15 12.36 12.38 12.06 12.24 0.0M
2025-05-14 12.14 12.40 12.10 12.26 0.1M
2025-05-13 11.86 12.28 11.84 12.08 0.1M
2025-05-12 11.82 11.88 11.72 11.86 0.0M
2025-05-09 11.70 11.86 11.66 11.82 0.0M
2025-05-08 11.62 11.84 11.60 11.80 0.0M
2025-05-07 11.84 11.84 11.60 11.80 0.0M
2025-05-06 11.92 11.92 11.40 11.58 0.2M
2025-05-05 12.10 12.10 11.86 11.86 0.0M
2025-05-02 11.94 12.16 11.94 12.02 0.0M
2025-04-30 12.24 12.30 11.92 12.02 0.0M
2025-04-29 11.94 12.16 11.94 12.14 0.0M
2025-04-28 11.90 12.00 11.84 11.98 0.0M
2025-04-25 11.88 11.92 11.70 11.90 0.0M
2025-04-24 11.80 11.88 11.66 11.88 0.0M
2025-04-23 11.78 12.00 11.62 11.94 0.0M
2025-04-22 11.40 11.70 11.22 11.60 0.1M
2025-04-17 11.04 11.48 11.04 11.40 0.1M
2025-04-16 11.22 11.48 10.98 11.16 0.1M
2025-04-15 11.40 11.42 11.12 11.22 0.0M
2025-04-14 11.30 11.32 11.16 11.32 0.0M
2025-04-11 11.24 11.40 11.14 11.30 0.0M
2025-04-10 11.24 11.40 10.80 11.18 0.1M
2025-04-09 11.14 11.14 10.94 11.06 0.1M
2025-04-08 11.48 11.48 11.24 11.26 0.0M
2025-04-07 11.18 11.48 10.22 11.38 0.1M
2025-04-04 11.60 11.80 11.06 11.30 0.1M
2025-04-03 11.74 11.78 11.44 11.50 0.0M
2025-04-02 11.80 11.80 11.44 11.60 0.1M
2025-04-01 11.90 11.98 11.68 11.82 0.1M
2025-03-31 12.06 12.06 11.90 11.96 0.0M
2025-03-28 11.94 12.10 11.88 12.06 0.0M
2025-03-27 12.00 12.00 11.88 11.94 0.0M
2025-03-26 12.20 12.26 11.94 12.00 0.1M
2025-03-25 11.90 12.22 11.90 12.20 0.1M
2025-03-24 12.04 12.04 11.90 11.98 0.1M
2025-03-21 12.16 12.20 11.98 12.04 0.0M
2025-03-20 12.16 12.20 12.02 12.12 0.0M
2025-03-19 12.04 12.28 12.02 12.14 0.1M
2025-03-18 12.54 12.62 12.04 12.28 0.1M
2025-03-17 12.58 12.66 12.54 12.54 0.0M
2025-03-14 12.40 12.58 12.36 12.58 0.0M
2025-03-13 12.30 12.42 12.24 12.36 0.0M
2025-03-12 12.26 12.36 12.22 12.30 0.0M
2025-03-11 12.10 12.28 12.10 12.26 0.0M
2025-03-10 12.26 12.38 12.10 12.16 0.0M
2025-03-07 12.52 12.52 11.84 12.14 0.2M
2025-03-06 12.96 12.96 12.54 12.54 0.0M
2025-03-05 12.82 13.10 12.82 12.96 0.0M
2025-03-04 13.32 13.32 12.66 12.82 0.1M
2025-03-03 13.22 13.38 13.20 13.32 0.0M
2025-02-28 13.50 13.50 13.12 13.44 0.0M
2025-02-27 14.02 14.08 13.28 13.60 0.2M
2025-02-26 13.84 14.06 13.70 14.00 0.0M
2025-02-25 13.76 13.96 13.64 13.84 0.0M
2025-02-24 13.80 13.88 13.60 13.76 0.0M
2025-02-21 14.10 14.10 13.86 13.90 0.0M
2025-02-20 13.60 14.10 13.60 14.10 0.1M
2025-02-19 13.32 13.90 13.10 13.60 0.1M
2025-02-18 13.44 13.48 13.34 13.38 0.0M
2025-02-17 13.44 13.50 13.32 13.44 0.0M
2025-02-14 13.44 13.50 13.40 13.46 0.0M
2025-02-13 13.56 13.56 13.32 13.44 0.0M
2025-02-12 13.46 13.60 13.44 13.56 0.0M
2025-02-11 13.48 13.66 13.40 13.58 0.0M
2025-02-10 13.60 13.60 13.30 13.48 0.0M
2025-02-07 13.66 13.66 13.32 13.40 0.0M
2025-02-06 13.34 13.76 13.32 13.44 0.0M
2025-02-05 13.30 13.58 13.20 13.44 0.0M
2025-02-04 13.40 13.40 12.90 13.26 0.0M
2025-02-03 13.50 13.72 13.28 13.46 0.0M
2025-01-31 13.66 13.70 13.52 13.54 0.0M
2025-01-30 13.60 13.74 13.60 13.66 0.0M
2025-01-29 13.78 13.78 13.56 13.70 0.0M
2025-01-28 13.78 13.82 13.64 13.80 0.0M
2025-01-27 13.74 13.86 13.66 13.78 0.0M
2025-01-24 13.78 13.90 13.66 13.78 0.0M
2025-01-23 13.80 13.80 13.68 13.78 0.0M
2025-01-22 13.70 14.00 13.70 13.84 0.0M
2025-01-21 13.94 13.98 13.70 13.84 0.0M
2025-01-20 14.24 14.24 13.92 13.98 0.0M
2025-01-17 14.36 14.38 14.02 14.30 0.0M
2025-01-16 14.46 14.64 14.34 14.44 0.1M
2025-01-15 14.42 14.46 14.32 14.46 0.0M
2025-01-14 14.42 14.48 14.14 14.46 0.0M
2025-01-13 14.10 14.86 14.10 14.40 0.1M
2025-01-10 13.70 14.26 13.64 14.04 0.1M
2025-01-09 14.14 14.42 13.48 13.70 0.1M
2025-01-08 14.28 14.48 13.98 14.12 0.1M
2025-01-07 13.70 15.00 13.70 14.24 0.2M
2025-01-03 13.50 13.64 13.46 13.60 0.0M
2025-01-02 13.54 13.68 13.42 13.50 0.0M