Enersys

ENS
🏛️ Alemania →
94.05
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 93.60 94.05 93.60 94.05 0.0M
2025-09-24 93.45 93.45 93.45 93.45 0.0M
2025-09-23 92.70 94.20 92.70 94.20 0.0M
2025-09-22 94.15 94.15 92.80 92.80 0.0M
2025-09-19 94.10 94.25 93.30 93.30 0.0M
2025-09-18 91.00 95.10 91.00 95.10 0.0M
2025-09-17 91.20 91.20 91.20 91.20 0.0M
2025-09-16 91.80 91.80 89.35 90.90 0.0M
2025-09-15 91.60 91.60 91.60 91.60 0.0M
2025-09-12 92.50 92.50 92.50 92.50 0.0M
2025-09-11 88.95 88.95 88.95 88.95 0.0M
2025-09-10 89.50 89.50 89.50 89.50 0.0M
2025-09-09 88.50 88.50 88.50 88.50 0.0M
2025-09-08 89.35 89.35 89.35 89.35 0.0M
2025-09-05 88.75 88.75 88.75 88.75 0.0M
2025-09-04 86.05 86.05 86.05 86.05 0.0M
2025-09-03 88.10 88.10 86.50 86.50 0.0M
2025-09-02 87.85 87.85 87.85 87.85 0.0M
2025-09-01 87.80 87.80 87.80 87.80 0.0M
2025-08-29 87.80 87.80 87.80 87.80 0.0M
2025-08-28 87.55 87.55 87.55 87.55 0.0M
2025-08-27 88.75 88.75 88.75 88.75 0.0M
2025-08-26 87.85 87.85 87.80 87.80 0.0M
2025-08-25 87.35 87.35 87.35 87.35 0.0M
2025-08-22 87.05 87.05 87.05 87.05 0.0M
2025-08-21 84.55 84.55 84.55 84.55 0.0M
2025-08-20 83.75 83.75 83.75 83.75 0.0M
2025-08-19 85.75 85.75 85.75 85.75 0.0M
2025-08-18 85.40 85.40 85.40 85.40 0.0M
2025-08-15 83.55 83.55 83.55 83.55 0.0M
2025-08-14 86.40 86.40 86.40 86.40 0.0M
2025-08-13 85.00 85.00 85.00 85.00 0.0M
2025-08-12 84.95 84.95 84.95 84.95 0.0M
2025-08-11 82.65 82.75 81.60 81.70 0.0M
2025-08-08 81.50 81.50 81.50 81.50 0.0M
2025-08-07 78.65 78.65 78.65 78.65 0.0M
2025-08-06 78.25 78.25 78.25 78.25 0.0M
2025-08-05 79.00 79.00 79.00 79.00 0.0M
2025-08-04 77.10 77.10 77.10 77.10 0.0M
2025-08-01 79.45 79.45 79.45 79.45 0.0M
2025-07-31 81.85 81.85 81.85 81.85 0.0M
2025-07-30 80.50 80.50 80.45 80.45 0.0M
2025-07-29 81.05 81.05 81.05 81.05 0.0M
2025-07-28 81.30 81.30 81.20 81.20 0.0M
2025-07-25 80.05 80.05 80.05 80.05 0.0M
2025-07-24 79.10 79.10 79.10 79.10 0.0M
2025-07-23 80.20 80.20 80.20 80.20 0.0M
2025-07-22 76.90 76.90 76.90 76.90 0.0M
2025-07-21 75.60 75.60 75.60 75.60 0.0M
2025-07-18 76.30 76.30 76.30 76.30 0.0M
2025-07-17 77.20 77.20 77.20 77.20 0.0M
2025-07-16 74.50 74.50 74.50 74.50 0.0M
2025-07-15 74.20 74.20 74.20 74.20 0.0M
2025-07-14 74.15 74.15 74.15 74.15 0.0M
2025-07-11 75.00 75.00 75.00 75.00 0.0M
2025-07-10 77.35 77.35 77.35 77.35 0.0M
2025-07-09 75.75 75.75 75.70 75.70 0.0M
2025-07-08 74.45 74.45 74.45 74.45 0.0M
2025-07-07 77.25 77.60 74.50 74.50 0.0M
2025-07-04 76.15 76.15 76.15 76.15 0.0M
2025-07-03 77.40 77.40 77.40 77.40 0.0M
2025-07-02 76.20 76.20 76.20 76.20 0.0M
2025-07-01 75.30 75.30 75.30 75.30 0.0M
2025-06-30 74.95 74.95 74.95 74.95 0.0M
2025-06-26 72.65 72.65 72.65 72.65 0.0M
2025-06-16 74.55 74.55 74.55 74.55 0.0M
2025-06-13 74.90 74.90 74.90 74.90 0.0M
2025-06-11 79.45 79.45 79.45 79.45 0.0M
2025-06-10 76.65 78.15 76.65 78.15 0.0M
2025-06-09 76.65 76.65 76.65 76.65 0.0M
2025-06-06 75.70 75.70 75.70 75.70 0.0M
2025-06-05 75.95 75.95 75.95 75.95 0.0M
2025-06-04 74.25 75.50 74.25 75.45 0.0M
2025-05-30 74.70 74.70 74.70 74.70 0.0M
2025-05-29 75.75 75.75 74.65 75.50 0.0M
2025-05-28 74.80 74.80 74.80 74.80 0.0M
2025-05-27 72.10 72.10 72.10 72.10 0.0M
2025-05-26 71.80 71.80 71.80 71.80 0.0M
2025-05-23 72.60 72.60 71.15 72.15 0.0M
2025-05-22 85.00 85.00 68.55 74.10 0.0M
2025-05-20 86.00 86.00 86.00 86.00 0.0M
2025-05-16 90.10 90.10 90.10 90.10 0.0M
2025-05-14 89.05 89.05 89.05 89.05 0.0M
2025-05-12 87.45 87.45 87.45 87.45 0.0M
2025-05-07 79.85 79.85 79.85 79.85 0.0M
2025-05-05 79.15 80.15 79.15 80.15 0.0M
2025-05-02 77.75 77.75 76.50 77.35 0.0M
2025-04-28 76.00 76.00 74.95 74.95 0.0M
2025-04-25 75.15 75.15 75.15 75.15 0.0M
2025-04-22 70.60 72.20 70.20 72.20 0.0M
2025-04-16 72.95 72.95 72.95 72.95 0.0M
2025-04-14 74.50 74.50 73.75 73.75 0.0M
2025-04-11 73.00 73.00 71.00 71.00 0.0M
2025-04-10 75.10 75.10 75.10 75.10 0.0M
2025-04-09 70.20 70.20 70.20 70.20 0.0M
2025-04-08 74.80 74.80 74.80 74.80 0.0M
2025-04-07 70.70 73.65 70.45 73.65 0.0M
2025-04-04 70.25 70.25 70.25 70.25 0.0M
2025-03-28 86.80 86.80 86.80 86.80 0.0M
2025-03-24 91.50 91.50 91.50 91.50 0.0M
2025-03-21 88.95 88.95 88.95 88.95 0.0M
2025-03-20 89.50 89.50 89.50 89.50 0.0M
2025-03-17 89.90 89.90 89.90 89.90 0.0M
2025-03-13 87.35 87.35 85.80 85.85 0.0M
2025-03-12 89.85 89.85 89.85 89.85 0.0M
2025-03-11 89.25 89.25 89.10 89.10 0.0M
2025-03-10 92.30 94.25 92.30 94.25 0.0M
2025-03-07 93.45 93.45 93.45 93.45 0.0M
2025-03-05 93.10 93.20 93.10 93.20 0.0M
2025-03-04 93.70 93.70 92.50 92.50 0.0M
2025-03-03 96.90 96.90 96.00 96.00 0.0M
2025-02-28 97.70 97.70 97.70 97.70 0.0M
2025-02-25 95.65 97.50 95.65 96.05 0.0M
2025-02-21 97.45 97.45 97.45 97.45 0.0M
2025-02-20 97.75 97.75 97.60 97.60 0.0M
2025-02-19 95.75 95.75 95.75 95.75 0.0M
2025-02-18 95.00 95.00 95.00 95.00 0.0M
2025-02-14 96.75 98.15 96.75 98.15 0.0M
2025-02-13 97.10 97.10 97.10 97.10 0.0M
2025-02-12 98.15 98.15 98.15 98.15 0.0M
2025-02-11 98.00 98.00 98.00 98.00 0.0M
2025-02-10 97.55 97.80 96.60 97.80 0.0M
2025-02-07 93.45 94.50 93.45 94.50 0.0M
2025-02-03 92.00 92.00 92.00 92.00 0.0M
2025-01-31 94.30 94.30 94.00 94.00 0.0M
2025-01-30 93.80 93.80 93.80 93.80 0.0M
2025-01-28 94.15 94.15 94.15 94.15 0.0M
2025-01-22 96.20 96.20 96.20 96.20 0.0M
2025-01-21 94.35 94.35 94.35 94.35 0.0M
2025-01-17 92.50 92.50 92.45 92.45 0.0M
2025-01-15 90.05 90.15 90.05 90.15 0.0M
2025-01-10 88.00 88.00 88.00 88.00 0.0M
2025-01-08 90.25 90.25 90.25 90.25 0.0M
2025-01-07 90.60 90.60 90.60 90.60 0.0M
2025-01-06 91.25 91.25 91.25 91.25 0.0M
2025-01-03 90.50 90.80 90.50 90.80 0.0M