Energizer (ENR)

ENR
🏛️ Alemania →
20.80
Última Actualización: 2025-10-01
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
2025-10-01 20.80 20.80 20.80 20.80 0.0M
2025-09-30 21.00 21.00 21.00 21.00 0.0M
2025-09-29 22.00 22.00 22.00 22.00 0.0M
2025-09-26 21.80 21.80 21.80 21.80 0.0M
2025-09-25 22.40 22.40 22.40 22.40 0.0M
2025-09-24 22.00 22.00 22.00 22.00 0.0M
2025-09-23 23.20 23.20 23.20 23.20 0.0M
2025-09-22 24.20 24.20 24.20 24.20 0.0M
2025-09-19 24.80 24.80 24.80 24.80 0.0M
2025-09-18 25.20 25.20 25.20 25.20 0.0M
2025-09-17 24.40 24.40 24.40 24.40 0.0M
2025-09-16 25.00 25.00 25.00 25.00 0.0M
2025-09-15 25.00 25.00 25.00 25.00 0.0M
2025-09-12 24.60 24.60 24.60 24.60 0.0M
2025-09-11 24.00 24.00 24.00 24.00 0.0M
2025-09-10 24.20 24.20 24.20 24.20 0.0M
2025-09-09 24.20 24.20 24.20 24.20 0.0M
2025-09-08 24.40 24.40 24.40 24.40 0.0M
2025-09-05 24.40 24.40 24.40 24.40 0.0M
2025-09-04 24.00 24.00 24.00 24.00 0.0M
2025-09-03 24.20 24.20 24.20 24.20 0.0M
2025-09-02 23.40 23.40 23.40 23.40 0.0M
2025-09-01 23.20 23.20 23.20 23.20 0.0M
2025-08-29 23.20 23.20 23.20 23.20 0.0M
2025-08-28 24.00 24.00 24.00 24.00 0.0M
2025-08-27 23.60 23.60 23.60 23.60 0.0M
2025-08-26 23.80 23.80 23.80 23.80 0.0M
2025-08-25 24.20 24.20 24.20 24.20 0.0M
2025-08-22 24.00 24.00 24.00 24.00 0.0M
2025-08-21 24.00 24.00 24.00 24.00 0.0M
2025-08-20 24.00 24.00 24.00 24.00 0.0M
2025-08-19 23.20 23.20 23.20 23.20 0.0M
2025-08-18 23.60 23.60 23.60 23.60 0.0M
2025-08-15 24.20 24.20 24.20 24.20 0.0M
2025-08-14 24.20 24.20 24.20 24.20 0.0M
2025-08-13 23.40 23.40 23.40 23.40 0.0M
2025-08-12 23.80 23.80 23.80 23.80 0.0M
2025-08-11 24.60 24.60 24.60 24.60 0.0M
2025-08-08 24.60 24.60 24.60 24.60 0.0M
2025-08-07 25.40 25.40 25.40 25.40 0.0M
2025-08-06 25.80 25.80 25.60 25.60 0.0M
2025-08-05 24.20 24.20 24.20 24.20 0.0M
2025-08-04 19.00 19.00 19.00 19.00 0.0M
2025-08-01 19.40 19.40 19.40 19.40 0.0M
2025-07-31 19.70 19.70 19.70 19.70 0.0M
2025-07-30 20.20 20.20 20.20 20.20 0.0M
2025-07-29 20.20 20.60 20.20 20.60 0.0M
2025-07-28 20.60 20.60 20.60 20.60 0.0M
2025-07-25 20.20 20.20 20.20 20.20 0.0M
2025-07-24 20.40 20.40 20.40 20.40 0.0M
2025-07-23 20.00 20.00 20.00 20.00 0.0M
2025-07-22 19.50 19.50 19.50 19.50 0.0M
2025-07-21 19.50 19.50 19.50 19.50 0.0M
2025-07-18 19.80 19.80 19.80 19.80 0.0M
2025-07-17 18.50 18.50 18.50 18.50 0.0M
2025-07-16 18.30 18.30 18.30 18.30 0.0M
2025-07-15 18.70 19.30 18.70 19.30 0.0M
2025-07-14 19.20 19.20 19.20 19.20 0.0M
2025-07-11 19.30 19.30 19.30 19.30 0.0M
2025-07-10 18.60 18.60 18.60 18.60 0.0M
2025-07-09 18.40 18.40 18.40 18.40 0.0M
2025-07-08 17.70 17.70 17.70 17.70 0.0M
2025-07-07 18.20 18.20 18.20 18.20 0.0M
2025-07-04 18.20 18.20 18.20 18.20 0.0M
2025-07-03 18.10 18.10 18.10 18.10 0.0M
2025-07-02 17.80 17.80 17.80 17.80 0.0M
2025-07-01 16.90 16.90 16.90 16.90 0.0M
2025-06-30 17.20 17.20 17.20 17.20 0.0M
2025-06-27 17.00 17.00 17.00 17.00 0.0M
2025-06-26 16.90 16.90 16.90 16.90 0.0M
2025-06-25 17.20 17.20 17.20 17.20 0.0M
2025-06-24 17.40 17.40 17.40 17.40 0.0M
2025-06-23 17.00 17.00 17.00 17.00 0.0M
2025-06-20 17.20 17.20 17.20 17.20 0.0M
2025-06-19 17.20 17.20 17.20 17.20 0.0M
2025-06-18 17.60 17.60 17.60 17.60 0.0M
2025-06-17 17.80 17.90 17.80 17.90 0.0M
2025-06-16 17.70 17.70 17.70 17.70 0.0M
2025-06-13 18.60 18.60 18.60 18.60 0.0M
2025-06-12 18.60 18.60 18.60 18.60 0.0M
2025-06-11 19.40 19.40 19.40 19.40 0.0M
2025-06-10 19.30 19.30 19.30 19.30 0.0M
2025-06-09 19.40 19.40 19.40 19.40 0.0M
2025-06-06 19.10 19.10 19.10 19.10 0.0M
2025-06-05 19.50 19.50 19.50 19.50 0.0M
2025-06-04 19.30 19.30 19.30 19.30 0.0M
2025-06-03 18.80 18.80 18.80 18.80 0.0M
2025-06-02 20.20 20.20 20.20 20.20 0.0M
2025-05-30 20.40 20.40 20.40 20.40 0.0M
2025-05-29 20.20 20.20 20.20 20.20 0.0M
2025-05-28 20.40 20.40 20.40 20.40 0.0M
2025-05-27 20.00 20.00 20.00 20.00 0.0M
2025-05-26 20.00 20.00 20.00 20.00 0.0M
2025-05-23 20.00 20.00 20.00 20.00 0.0M
2025-05-22 20.00 20.00 20.00 20.00 0.0M
2025-05-21 20.60 20.60 20.60 20.60 0.0M
2025-05-20 21.00 21.40 21.00 21.40 0.0M
2025-05-19 21.00 21.00 21.00 21.00 0.0M
2025-05-16 21.00 21.00 21.00 21.00 0.0M
2025-05-15 20.40 20.40 20.40 20.40 0.0M
2025-05-14 20.20 20.20 20.20 20.20 0.0M
2025-05-13 20.40 20.40 20.40 20.40 0.0M
2025-05-12 19.10 19.10 19.10 19.10 0.0M
2025-05-09 19.50 19.50 19.50 19.50 0.0M
2025-05-08 19.30 19.30 19.30 19.30 0.0M
2025-05-07 20.80 20.80 20.80 20.80 0.0M
2025-05-06 22.80 22.80 22.80 22.80 0.0M
2025-05-05 23.00 23.00 23.00 23.00 0.0M
2025-05-02 23.40 23.40 23.40 23.40 0.0M
2025-04-30 23.60 23.60 23.60 23.60 0.0M
2025-04-29 23.60 23.60 23.60 23.60 0.0M
2025-04-28 23.60 23.60 23.60 23.60 0.0M
2025-04-25 23.80 23.80 23.80 23.80 0.0M
2025-04-24 23.60 23.60 23.60 23.60 0.0M
2025-04-23 24.00 24.00 24.00 24.00 0.0M
2025-04-22 23.00 23.00 23.00 23.00 0.0M
2025-04-17 23.00 23.00 23.00 23.00 0.0M
2025-04-16 23.20 23.20 23.20 23.20 0.0M
2025-04-15 23.40 23.40 23.40 23.40 0.0M
2025-04-14 23.40 23.40 23.40 23.40 0.0M
2025-04-11 23.60 23.60 23.60 23.60 0.0M
2025-04-10 24.60 24.60 24.60 24.60 0.0M
2025-04-09 23.40 23.40 23.40 23.40 0.0M
2025-04-08 24.80 24.80 24.80 24.80 0.0M
2025-04-07 25.60 25.60 25.60 25.60 0.0M
2025-04-04 26.40 26.40 26.40 26.40 0.0M
2025-04-03 27.20 27.20 27.20 27.20 0.0M
2025-04-02 27.60 27.60 27.60 27.60 0.0M
2025-04-01 27.60 27.60 27.60 27.60 0.0M
2025-03-31 27.20 27.20 27.20 27.20 0.0M
2025-03-28 27.40 27.40 27.40 27.40 0.0M
2025-03-27 27.40 27.40 27.00 27.00 0.0M
2025-03-26 27.00 27.00 27.00 27.00 0.0M
2025-03-25 27.60 27.60 27.60 27.60 0.0M
2025-03-24 27.20 27.20 27.20 27.20 0.0M
2025-03-21 27.40 27.40 27.40 27.40 0.0M
2025-03-20 27.80 27.80 27.80 27.80 0.0M
2025-03-19 27.40 27.40 27.40 27.40 0.0M
2025-03-18 27.80 27.80 27.80 27.80 0.0M
2025-03-17 27.40 27.40 27.40 27.40 0.0M
2025-03-14 27.20 27.20 27.20 27.20 0.0M
2025-03-13 27.00 27.00 27.00 27.00 0.0M
2025-03-12 27.80 27.80 27.80 27.80 0.0M
2025-03-11 28.60 28.60 28.60 28.60 0.0M
2025-03-10 28.60 28.60 28.60 28.60 0.0M
2025-03-07 27.80 27.80 27.80 27.80 0.0M
2025-03-06 27.40 27.40 27.40 27.40 0.0M
2025-03-05 27.80 27.80 27.80 27.80 0.0M
2025-03-04 28.60 28.60 28.60 28.60 0.0M
2025-03-03 29.40 29.40 29.40 29.40 0.0M
2025-02-28 29.60 29.60 29.60 29.60 0.0M
2025-02-27 29.60 29.60 29.60 29.60 0.0M
2025-02-26 29.80 29.80 29.80 29.80 0.0M
2025-02-25 29.20 29.20 29.20 29.20 0.0M
2025-02-24 29.40 29.40 29.40 29.40 0.0M
2025-02-21 29.40 29.40 29.40 29.40 0.0M
2025-02-20 29.60 29.60 29.60 29.60 0.0M
2025-02-19 29.80 29.80 29.80 29.80 0.0M
2025-02-18 29.60 29.60 29.60 29.60 0.0M
2025-02-17 29.40 29.40 29.40 29.40 0.0M
2025-02-14 30.00 30.00 30.00 30.00 0.0M
2025-02-13 29.80 29.80 29.80 29.80 0.0M
2025-02-12 30.00 30.00 30.00 30.00 0.0M
2025-02-11 30.20 30.20 30.00 30.00 0.0M
2025-02-10 31.00 31.00 31.00 31.00 0.0M
2025-02-07 30.80 30.80 30.80 30.80 0.0M
2025-02-06 31.00 31.00 31.00 31.00 0.0M
2025-02-05 31.40 31.40 31.40 31.40 0.0M
2025-02-04 32.80 32.80 32.80 32.80 0.0M
2025-02-03 32.60 32.60 32.60 32.60 0.0M
2025-01-31 32.60 32.60 32.60 32.60 0.0M
2025-01-30 32.20 32.20 32.20 32.20 0.0M
2025-01-29 31.80 31.80 31.80 31.80 0.0M
2025-01-28 32.80 32.80 32.80 32.80 0.0M
2025-01-27 32.60 32.60 32.60 32.60 0.0M
2025-01-24 32.80 32.80 32.80 32.80 0.0M
2025-01-23 33.00 33.00 33.00 33.00 0.0M
2025-01-22 33.60 33.60 33.60 33.60 0.0M
2025-01-21 34.00 34.00 34.00 34.00 0.0M
2025-01-20 34.00 34.00 34.00 34.00 0.0M
2025-01-17 34.00 34.00 34.00 34.00 0.0M
2025-01-16 33.80 33.80 33.80 33.80 0.0M
2025-01-15 33.60 33.60 33.60 33.60 0.0M
2025-01-14 33.80 33.80 33.80 33.80 0.0M
2025-01-13 33.80 33.80 33.80 33.80 0.0M
2025-01-10 34.60 34.60 34.60 34.60 0.0M
2025-01-09 34.60 34.60 34.60 34.60 0.0M
2025-01-08 33.60 33.60 33.60 33.60 0.0M
2025-01-07 33.00 33.00 33.00 33.00 0.0M
2025-01-06 33.40 33.40 33.40 33.40 0.0M
2025-01-03 33.60 33.60 33.60 33.60 0.0M
2025-01-02 33.40 33.40 33.40 33.40 0.0M