Enghouse Systems (ENGH)

ENGH
🏛️ Canadá →
20.80
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 21.29 21.39 21.29 21.39 3.7K
09:39 21.46 21.46 21.46 21.46 0.1K
09:40 21.42 21.43 21.40 21.40 1.2K
09:42 21.40 21.40 21.37 21.37 2.4K
09:44 21.43 21.43 21.43 21.43 0.2K
09:56 21.46 21.46 21.46 21.46 0.3K
10:00 21.48 21.50 21.48 21.50 0.9K
10:01 21.52 21.53 21.52 21.53 0.4K
10:03 21.53 21.57 21.53 21.54 2.3K
10:04 21.52 21.52 21.52 21.52 0.2K
10:05 21.53 21.56 21.53 21.56 3.0K
10:08 21.54 21.54 21.54 21.54 0.2K
10:09 21.52 21.52 21.52 21.52 0.1K
10:11 21.54 21.54 21.54 21.54 0.1K
10:12 21.53 21.53 21.51 21.51 0.5K
10:13 21.50 21.51 21.50 21.51 1.7K
10:14 21.53 21.53 21.53 21.53 1.1K
10:16 21.54 21.54 21.54 21.54 0.2K
10:23 21.60 21.60 21.60 21.60 1.7K
10:28 21.61 21.61 21.61 21.61 0.7K
10:30 21.62 21.62 21.62 21.62 0.5K
10:32 21.64 21.64 21.64 21.64 0.2K
10:33 21.64 21.64 21.64 21.64 0.1K
10:34 21.64 21.64 21.64 21.64 0.1K
10:38 21.63 21.63 21.63 21.63 0.1K
10:41 21.63 21.63 21.63 21.63 0.1K
10:43 21.66 21.66 21.66 21.66 0.6K
10:44 21.67 21.68 21.67 21.68 0.6K
10:46 21.69 21.69 21.69 21.69 0.1K
10:48 21.69 21.69 21.69 21.69 0.1K
10:50 21.66 21.66 21.66 21.66 0.7K
10:54 21.67 21.67 21.67 21.67 2.4K
10:55 21.66 21.66 21.66 21.66 0.2K
10:58 21.64 21.64 21.63 21.64 0.8K
10:59 21.65 21.65 21.65 21.65 0.4K
11:03 21.62 21.62 21.62 21.62 0.6K
11:05 21.61 21.61 21.61 21.61 0.8K
11:08 21.60 21.60 21.60 21.60 0.1K
11:12 21.60 21.60 21.60 21.60 0.1K
11:13 21.60 21.60 21.60 21.60 0.1K
11:17 21.60 21.60 21.60 21.60 0.1K
11:20 21.60 21.62 21.60 21.62 1.8K
11:21 21.62 21.62 21.62 21.62 0.2K
11:33 21.60 21.60 21.60 21.60 0.1K
11:34 21.60 21.60 21.60 21.60 0.2K
11:39 21.60 21.63 21.60 21.63 0.7K
11:40 21.65 21.65 21.65 21.65 0.1K
11:41 21.65 21.65 21.65 21.65 0.2K
11:42 21.66 21.66 21.66 21.66 0.1K
11:43 21.66 21.66 21.66 21.66 0.1K
11:44 21.67 21.67 21.67 21.67 0.1K
11:45 21.65 21.65 21.65 21.65 0.1K
11:54 21.68 21.68 21.65 21.65 1.3K
11:55 21.65 21.65 21.65 21.65 0.2K
11:58 21.66 21.66 21.66 21.66 0.3K
12:02 21.65 21.65 21.65 21.65 0.1K
12:03 21.67 21.67 21.67 21.67 0.2K
12:05 21.68 21.68 21.68 21.68 0.1K
12:07 21.66 21.66 21.66 21.66 0.1K
12:11 21.68 21.72 21.68 21.72 1.4K
12:12 21.72 21.73 21.72 21.73 1.9K
12:15 21.73 21.73 21.73 21.73 0.1K
12:16 21.73 21.73 21.73 21.73 0.4K
12:18 21.74 21.74 21.74 21.74 0.1K
12:22 21.73 21.73 21.73 21.73 0.2K
12:25 21.72 21.72 21.72 21.72 1.6K
12:26 21.72 21.72 21.72 21.72 0.9K
12:29 21.72 21.72 21.72 21.72 0.7K
12:31 21.72 21.73 21.72 21.73 5.9K
12:32 21.72 21.72 21.72 21.72 1.7K
12:35 21.72 21.72 21.72 21.72 0.1K
12:36 21.73 21.73 21.73 21.73 0.2K
12:38 21.73 21.73 21.72 21.72 2.8K
12:42 21.73 21.73 21.73 21.73 0.1K
12:43 21.73 21.73 21.73 21.73 0.1K
12:45 21.73 21.73 21.73 21.73 0.1K
12:46 21.72 21.72 21.72 21.72 0.9K
12:47 21.72 21.72 21.72 21.72 0.4K
12:48 21.72 21.72 21.72 21.72 0.2K
12:50 21.72 21.72 21.72 21.72 0.1K
12:52 21.72 21.72 21.72 21.72 0.1K
12:56 21.72 21.72 21.72 21.72 1.4K
12:57 21.72 21.73 21.72 21.73 0.5K
13:00 21.72 21.72 21.72 21.72 0.1K
13:02 21.72 21.72 21.72 21.72 0.2K
13:03 21.72 21.72 21.72 21.72 2.0K
13:06 21.72 21.72 21.72 21.72 2.2K
13:07 21.72 21.72 21.72 21.72 0.3K
13:12 21.72 21.72 21.72 21.72 0.8K
13:14 21.72 21.72 21.67 21.68 7.2K
13:15 21.69 21.69 21.69 21.69 0.2K
13:16 21.71 21.71 21.71 21.71 0.2K
13:20 21.68 21.71 21.68 21.71 1.6K
13:21 21.72 21.72 21.72 21.72 0.4K
13:22 21.74 21.78 21.74 21.78 3.4K
13:25 21.79 21.79 21.79 21.79 0.1K
13:27 21.78 21.78 21.78 21.78 0.1K
13:29 21.79 21.80 21.79 21.80 1.3K
13:31 21.80 21.80 21.77 21.77 0.4K
13:35 21.77 21.77 21.77 21.77 0.1K
13:38 21.80 21.80 21.80 21.80 0.4K
13:41 21.81 21.81 21.81 21.81 0.1K
13:45 21.81 21.81 21.81 21.81 0.2K
13:46 21.82 21.82 21.82 21.82 0.1K
13:50 21.83 21.83 21.83 21.83 0.2K
13:51 21.83 21.83 21.81 21.81 0.5K
13:53 21.80 21.80 21.80 21.80 0.3K
13:55 21.77 21.77 21.77 21.77 0.1K
14:04 21.75 21.75 21.75 21.75 0.1K
14:05 21.75 21.75 21.75 21.75 0.1K
14:09 21.75 21.75 21.75 21.75 0.3K
14:10 21.75 21.76 21.75 21.76 4.8K
14:11 21.77 21.78 21.77 21.78 1.1K
14:16 21.76 21.76 21.76 21.76 0.1K
14:19 21.76 21.76 21.76 21.76 0.1K
14:21 21.76 21.76 21.76 21.76 0.4K
14:22 21.77 21.77 21.77 21.77 0.1K
14:25 21.76 21.76 21.76 21.76 0.1K
14:26 21.76 21.76 21.76 21.76 0.1K
14:27 21.77 21.77 21.77 21.77 0.2K
14:29 21.76 21.76 21.76 21.76 0.1K
14:34 21.75 21.75 21.75 21.75 0.1K
14:35 21.78 21.78 21.78 21.78 0.2K
14:36 21.78 21.78 21.78 21.78 1.3K
14:37 21.79 21.79 21.79 21.79 0.2K
14:39 21.79 21.79 21.79 21.79 0.1K
14:40 21.79 21.79 21.79 21.79 0.1K
14:44 21.79 21.79 21.79 21.79 0.1K
14:45 21.78 21.78 21.78 21.78 0.1K
14:46 21.77 21.77 21.76 21.76 0.7K
14:48 21.77 21.77 21.77 21.77 0.5K
14:49 21.78 21.78 21.78 21.78 0.3K
14:57 21.77 21.77 21.77 21.77 0.2K
14:58 21.78 21.78 21.78 21.78 0.4K
15:03 21.77 21.77 21.77 21.77 0.9K
15:04 21.76 21.76 21.74 21.74 6.4K
15:05 21.72 21.79 21.72 21.79 7.6K
15:06 21.79 21.79 21.79 21.79 0.1K
15:07 21.76 21.76 21.75 21.76 4.7K
15:09 21.76 21.76 21.76 21.76 0.3K
15:10 21.77 21.77 21.77 21.77 1.0K
15:13 21.78 21.78 21.78 21.78 0.4K
15:14 21.77 21.77 21.77 21.77 0.1K
15:15 21.78 21.78 21.78 21.78 0.1K
15:16 21.78 21.78 21.78 21.78 0.3K
15:17 21.78 21.78 21.78 21.78 0.2K
15:18 21.79 21.79 21.79 21.79 0.1K
15:19 21.79 21.79 21.79 21.79 0.1K
15:20 21.79 21.79 21.79 21.79 0.3K
15:21 21.80 21.80 21.80 21.80 0.5K
15:22 21.79 21.79 21.79 21.79 0.3K
15:23 21.79 21.79 21.79 21.79 0.1K
15:24 21.79 21.80 21.77 21.77 1.0K
15:31 21.77 21.77 21.77 21.77 0.8K
15:34 21.77 21.77 21.77 21.77 1.2K
15:35 21.76 21.76 21.76 21.76 0.9K
15:36 21.76 21.76 21.76 21.76 1.0K
15:38 21.76 21.77 21.76 21.77 0.4K
15:41 21.77 21.78 21.77 21.78 0.8K
15:44 21.79 21.79 21.79 21.79 0.3K
15:45 21.79 21.79 21.79 21.79 0.4K
15:46 21.79 21.80 21.79 21.80 0.3K
15:48 21.80 21.80 21.80 21.80 0.1K
15:49 21.80 21.80 21.79 21.79 4.0K
15:51 21.79 21.80 21.79 21.80 2.1K
15:52 21.80 21.80 21.80 21.80 0.1K
15:53 21.79 21.80 21.79 21.80 2.6K
15:54 21.79 21.81 21.79 21.81 1.8K
15:55 21.79 21.79 21.79 21.79 0.5K
15:56 21.80 21.80 21.79 21.79 0.3K
15:57 21.80 21.81 21.80 21.80 2.4K
15:58 21.80 21.80 21.80 21.80 0.1K
15:59 21.78 21.81 21.77 21.80 1.2K
16:00 21.79 21.79 21.79 21.79 9.6K
16:01 21.79 21.79 21.79 21.79 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles