Ennis (EBF)

EBF
🏛️ Estados Unidos →
18.28
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 18.28 18.40 18.17 18.28 0.2M
2025-09-30 18.08 18.30 18.10 18.28 0.1M
2025-09-29 18.39 18.41 18.07 18.11 0.1M
2025-09-26 18.23 18.40 18.14 18.36 0.1M
2025-09-25 18.33 18.38 18.10 18.16 0.1M
2025-09-24 18.16 18.39 18.16 18.32 0.1M
2025-09-23 18.58 18.68 18.15 18.26 0.2M
2025-09-22 18.43 18.70 18.33 18.59 0.1M
2025-09-19 18.31 18.35 18.04 18.14 0.4M
2025-09-18 18.06 18.34 18.02 18.30 0.1M
2025-09-17 18.16 18.56 17.99 18.13 0.1M
2025-09-16 17.99 18.18 17.97 18.17 0.1M
2025-09-15 18.04 18.13 17.98 18.06 0.1M
2025-09-12 18.27 18.29 17.95 17.98 0.1M
2025-09-11 17.96 18.41 17.93 18.37 0.1M
2025-09-10 18.02 18.12 17.80 17.97 0.1M
2025-09-09 18.46 18.46 18.01 18.08 0.1M
2025-09-08 18.47 18.48 18.31 18.44 0.1M
2025-09-05 18.60 18.74 18.31 18.48 0.1M
2025-09-04 18.26 18.63 18.21 18.61 0.1M
2025-09-03 18.17 18.31 18.10 18.19 0.2M
2025-09-02 18.19 18.30 18.10 18.24 0.1M
2025-08-29 18.45 18.45 18.18 18.27 0.1M
2025-08-28 18.58 18.58 18.27 18.41 0.1M
2025-08-27 18.44 18.53 18.35 18.51 0.1M
2025-08-26 18.47 18.65 18.39 18.44 0.1M
2025-08-25 18.57 18.67 18.43 18.47 0.1M
2025-08-22 18.16 18.71 18.10 18.70 0.2M
2025-08-21 17.97 18.12 17.97 18.06 0.1M
2025-08-20 18.28 18.41 18.02 18.02 0.1M
2025-08-19 18.05 18.29 18.04 18.25 0.1M
2025-08-18 18.06 18.24 17.96 18.03 0.1M
2025-08-15 18.28 18.32 17.97 18.06 0.1M
2025-08-14 18.45 18.45 18.22 18.23 0.1M
2025-08-13 18.32 18.65 18.28 18.59 0.2M
2025-08-12 17.99 18.42 17.94 18.36 0.2M
2025-08-11 18.16 18.25 17.86 17.99 0.1M
2025-08-08 18.08 18.24 17.99 18.16 0.2M
2025-08-07 18.18 18.30 17.96 17.98 0.1M
2025-08-06 18.03 18.18 17.98 18.10 0.1M
2025-08-05 17.82 18.14 17.74 18.10 0.1M
2025-08-04 17.55 18.00 17.55 17.88 0.2M
2025-08-01 17.75 17.86 17.54 17.57 0.3M
2025-07-31 17.70 17.94 17.60 17.80 0.2M
2025-07-30 18.50 18.51 17.74 17.83 0.2M
2025-07-29 18.15 18.15 17.97 18.04 0.1M
2025-07-28 17.99 18.18 17.98 18.11 0.1M
2025-07-25 18.10 18.15 17.93 17.95 0.1M
2025-07-24 18.14 18.23 17.97 18.04 0.1M
2025-07-23 18.09 18.22 18.04 18.22 0.1M
2025-07-22 17.78 18.13 17.66 18.02 0.2M
2025-07-21 17.80 17.99 17.72 17.75 0.2M
2025-07-18 17.90 17.93 17.68 17.75 0.2M
2025-07-17 17.76 17.87 17.66 17.81 0.2M
2025-07-16 17.90 18.04 17.53 17.73 0.2M
2025-07-15 18.45 18.45 17.81 17.84 0.1M
2025-07-14 18.16 18.44 18.08 18.44 0.2M
2025-07-11 18.35 18.39 18.17 18.20 0.1M
2025-07-10 18.50 18.90 18.44 18.77 0.2M
2025-07-09 18.48 18.56 18.30 18.50 0.1M
2025-07-08 18.35 18.58 18.35 18.40 0.2M
2025-07-07 18.52 18.71 18.35 18.40 0.2M
2025-07-03 18.66 18.66 18.49 18.66 0.1M
2025-07-02 18.50 18.63 18.41 18.57 0.1M
2025-07-01 18.07 18.74 18.07 18.49 0.2M
2025-06-30 18.36 18.43 18.12 18.14 0.2M
2025-06-27 18.63 18.70 18.25 18.32 0.3M
2025-06-26 18.43 18.57 18.28 18.57 0.1M
2025-06-25 19.00 19.08 18.45 18.47 0.2M
2025-06-24 18.93 19.14 18.76 19.01 0.2M
2025-06-23 18.41 19.01 18.37 19.01 0.2M
2025-06-20 18.55 18.55 18.24 18.24 0.3M
2025-06-18 18.59 18.69 18.47 18.50 0.1M
2025-06-17 18.57 18.75 18.56 18.66 0.1M
2025-06-16 18.54 18.72 18.42 18.72 0.1M
2025-06-13 18.75 18.75 18.40 18.44 0.1M
2025-06-12 18.60 18.85 18.55 18.85 0.2M
2025-06-11 18.85 18.92 18.69 18.73 0.2M
2025-06-10 18.78 18.97 18.56 18.79 0.1M
2025-06-09 18.56 18.78 18.42 18.65 0.1M
2025-06-06 18.72 18.78 18.38 18.55 0.1M
2025-06-05 18.49 18.65 18.43 18.53 0.1M
2025-06-04 18.62 18.73 18.44 18.49 0.1M
2025-06-03 18.44 18.75 18.38 18.65 0.1M
2025-06-02 18.61 18.65 18.38 18.49 0.1M
2025-05-30 18.72 18.77 18.51 18.67 0.1M
2025-05-29 18.60 18.73 18.48 18.72 0.1M
2025-05-28 18.90 18.94 18.55 18.56 0.1M
2025-05-27 18.74 19.02 18.48 18.93 0.1M
2025-05-23 18.60 18.75 18.51 18.63 0.1M
2025-05-22 18.90 18.95 18.71 18.73 0.1M
2025-05-21 19.20 19.42 18.89 18.92 0.1M
2025-05-20 19.40 19.44 19.22 19.34 0.1M
2025-05-19 19.40 19.48 19.24 19.44 0.1M
2025-05-16 19.55 19.63 19.30 19.50 0.1M
2025-05-15 19.44 19.59 19.33 19.56 0.1M
2025-05-14 19.37 19.61 19.27 19.40 0.2M
2025-05-13 19.37 19.68 19.37 19.47 0.2M
2025-05-12 19.30 19.55 19.04 19.29 0.2M
2025-05-09 19.12 19.18 18.94 18.96 0.2M
2025-05-08 18.57 19.18 18.57 19.14 0.2M
2025-05-07 18.39 18.56 18.28 18.47 0.2M
2025-05-06 17.98 18.51 17.85 18.37 0.2M
2025-05-05 17.96 18.13 17.92 18.01 0.1M
2025-05-02 17.86 18.06 17.86 17.99 0.2M
2025-05-01 17.98 18.05 17.66 17.78 0.2M
2025-04-30 18.00 18.00 17.65 17.95 0.1M
2025-04-29 17.75 18.03 17.67 18.03 0.1M
2025-04-28 17.94 18.10 17.66 17.84 0.2M
2025-04-25 18.03 18.03 17.73 17.92 0.2M
2025-04-24 18.03 18.30 17.93 18.06 0.2M
2025-04-23 18.43 18.64 17.96 18.02 0.2M
2025-04-22 17.51 18.32 17.46 18.26 0.3M
2025-04-21 18.60 18.74 17.15 17.27 0.3M
2025-04-17 18.63 18.97 18.63 18.74 0.2M
2025-04-16 18.85 19.14 18.62 18.71 0.1M
2025-04-15 19.25 19.33 18.87 18.90 0.1M
2025-04-14 19.31 19.48 19.08 19.25 0.2M
2025-04-11 19.00 19.37 18.91 19.31 0.2M
2025-04-10 19.40 19.45 18.75 19.03 0.2M
2025-04-09 18.50 19.69 18.50 19.44 0.3M
2025-04-08 19.41 19.48 18.69 18.81 0.2M
2025-04-07 19.00 19.42 18.46 19.06 0.3M
2025-04-04 19.59 19.77 19.22 19.40 0.2M
2025-04-03 19.90 20.15 19.71 19.87 0.1M
2025-04-02 20.00 20.28 19.96 20.22 0.1M
2025-04-01 20.11 20.29 20.00 20.12 0.1M
2025-03-31 20.15 20.46 20.08 20.09 0.2M
2025-03-28 20.39 20.48 19.93 20.17 0.1M
2025-03-27 19.65 20.55 19.60 20.43 0.3M
2025-03-26 19.46 19.64 19.45 19.61 0.1M
2025-03-25 19.70 19.72 19.35 19.39 0.3M
2025-03-24 20.46 20.56 19.51 19.69 0.3M
2025-03-21 20.88 20.91 20.22 20.23 2.1M
2025-03-20 21.19 21.29 21.00 21.00 0.2M
2025-03-19 21.21 21.49 21.10 21.24 0.2M
2025-03-18 21.12 21.37 21.08 21.18 0.2M
2025-03-17 21.17 21.48 21.15 21.20 0.2M
2025-03-14 21.13 21.40 21.03 21.20 0.1M
2025-03-13 21.08 21.34 20.92 21.12 0.1M
2025-03-12 21.25 21.36 20.83 21.02 0.1M
2025-03-11 21.75 21.88 21.10 21.25 0.2M
2025-03-10 21.63 22.01 21.62 21.71 0.2M
2025-03-07 21.15 21.67 21.09 21.58 0.2M
2025-03-06 21.05 21.31 20.96 21.17 0.2M
2025-03-05 21.13 21.29 20.97 21.06 0.2M
2025-03-04 21.18 21.38 21.07 21.22 0.1M
2025-03-03 21.24 21.40 21.15 21.31 0.2M
2025-02-28 21.19 21.28 21.06 21.20 0.2M
2025-02-27 21.15 21.32 20.99 21.12 0.2M
2025-02-26 21.27 21.28 21.09 21.23 0.2M
2025-02-25 21.07 21.39 20.95 21.33 0.2M
2025-02-24 20.92 21.17 20.76 20.97 0.1M
2025-02-21 21.18 21.18 20.73 20.81 0.1M
2025-02-20 20.69 21.08 20.69 21.02 0.1M
2025-02-19 20.59 20.89 20.58 20.81 0.1M
2025-02-18 20.51 20.74 20.46 20.68 0.1M
2025-02-14 20.61 20.74 20.41 20.48 0.1M
2025-02-13 20.39 20.62 20.25 20.53 0.1M
2025-02-12 20.37 20.43 20.24 20.33 0.1M
2025-02-11 20.39 20.65 20.38 20.62 0.1M
2025-02-10 20.43 20.65 20.42 20.42 0.1M
2025-02-07 20.69 20.69 20.35 20.43 0.2M
2025-02-06 20.75 20.81 20.60 20.64 0.1M
2025-02-05 20.68 20.82 20.57 20.75 0.1M
2025-02-04 20.40 20.77 20.39 20.72 0.1M
2025-02-03 20.40 20.67 20.35 20.48 0.2M
2025-01-31 20.64 20.96 20.59 20.75 0.1M
2025-01-30 20.70 20.87 20.64 20.71 0.1M
2025-01-29 20.73 20.91 20.51 20.66 0.1M
2025-01-28 20.96 21.09 20.70 20.73 0.1M
2025-01-27 20.79 21.05 20.66 20.92 0.1M
2025-01-24 20.66 20.79 20.51 20.75 0.1M
2025-01-23 20.50 20.70 20.47 20.66 0.1M
2025-01-22 21.02 21.15 20.53 20.56 0.2M
2025-01-21 20.75 21.10 20.75 21.07 0.2M
2025-01-17 20.91 20.91 20.67 20.70 0.1M
2025-01-16 20.64 20.82 20.60 20.73 0.1M
2025-01-15 20.78 20.83 20.59 20.73 0.1M
2025-01-14 20.32 20.57 20.29 20.52 0.1M
2025-01-13 20.08 20.37 20.07 20.32 0.1M
2025-01-10 20.40 20.40 19.76 20.20 0.2M
2025-01-08 20.50 20.83 20.37 20.75 0.1M
2025-01-07 21.05 21.12 20.59 20.59 0.2M
2025-01-06 21.14 21.22 20.88 20.89 0.1M
2025-01-03 21.01 21.30 20.84 21.23 0.1M
2025-01-02 21.23 21.44 20.82 20.95 0.1M