Enternext PEA-PME 150 (ENPME)

ENPME
🏛️ Francia →
1,704.76
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
2022-12-30 1,683.28 1,685.37 1,677.79 1,678.58 0.0M
2022-12-29 1,652.94 1,683.28 1,650.01 1,683.28 0.0M
2022-12-28 1,649.58 1,655.49 1,642.38 1,652.94 0.0M
2022-12-27 1,653.22 1,663.15 1,649.11 1,649.58 0.0M
2022-12-23 1,646.89 1,656.93 1,646.89 1,653.22 0.0M
2022-12-22 1,650.16 1,659.18 1,644.48 1,646.89 0.0M
2022-12-21 1,629.26 1,650.25 1,629.26 1,650.15 0.0M
2022-12-20 1,639.50 1,639.50 1,625.54 1,629.27 0.0M
2022-12-19 1,639.51 1,646.26 1,636.23 1,639.50 0.0M
2022-12-16 1,646.28 1,646.28 1,631.50 1,639.51 0.0M
2022-12-15 1,671.85 1,671.85 1,645.67 1,646.28 0.0M
2022-12-14 1,675.82 1,677.52 1,661.96 1,671.85 0.0M
2022-12-13 1,661.53 1,687.45 1,661.53 1,675.82 0.0M
2022-12-12 1,668.34 1,668.34 1,657.69 1,661.50 0.0M
2022-12-09 1,655.90 1,668.34 1,655.90 1,668.34 0.0M
2022-12-08 1,649.77 1,657.52 1,645.93 1,655.91 0.0M
2022-12-07 1,661.61 1,663.17 1,647.72 1,649.78 0.0M
2022-12-06 1,684.62 1,684.62 1,659.43 1,661.61 0.0M
2022-12-05 1,684.63 1,692.87 1,681.28 1,684.61 0.0M
2022-12-02 1,682.00 1,687.71 1,674.64 1,684.63 0.0M
2022-12-01 1,669.52 1,683.66 1,669.52 1,682.00 0.0M
2022-11-30 1,659.10 1,669.49 1,659.10 1,669.49 0.0M
2022-11-29 1,671.57 1,675.16 1,657.38 1,659.10 0.0M
2022-11-28 1,678.41 1,678.41 1,665.56 1,671.57 0.0M
2022-11-25 1,679.26 1,680.78 1,673.30 1,678.41 0.0M
2022-11-24 1,663.82 1,680.39 1,663.82 1,679.26 0.0M
2022-11-23 1,644.67 1,663.72 1,644.67 1,663.72 0.0M
2022-11-22 1,643.11 1,648.88 1,640.02 1,644.67 0.0M
2022-11-21 1,642.68 1,646.78 1,639.23 1,643.11 0.0M
2022-11-18 1,638.96 1,647.09 1,635.44 1,642.68 0.0M
2022-11-17 1,653.21 1,655.77 1,633.54 1,638.95 0.0M
2022-11-16 1,679.01 1,679.02 1,649.90 1,653.21 0.0M
2022-11-15 1,676.96 1,680.83 1,670.82 1,679.00 0.0M
2022-11-14 1,679.96 1,688.62 1,677.06 1,677.06 0.0M
2022-11-11 1,662.73 1,680.56 1,662.73 1,679.96 0.0M
2022-11-10 1,635.83 1,662.72 1,628.56 1,662.72 0.0M
2022-11-09 1,644.65 1,646.95 1,630.17 1,635.83 0.0M
2022-11-08 1,643.16 1,646.07 1,640.04 1,644.65 0.0M
2022-11-07 1,631.67 1,645.16 1,631.57 1,643.16 0.0M
2022-11-04 1,617.31 1,635.26 1,617.31 1,631.68 0.0M
2022-11-03 1,625.87 1,625.87 1,609.95 1,617.31 0.0M
2022-11-02 1,638.39 1,645.32 1,625.50 1,625.87 0.0M
2022-11-01 1,637.68 1,649.64 1,634.05 1,638.36 0.0M
2022-10-31 1,637.65 1,642.37 1,634.39 1,637.64 0.0M
2022-10-28 1,654.17 1,654.17 1,634.28 1,637.65 0.0M
2022-10-27 1,654.50 1,658.83 1,647.06 1,654.17 0.0M
2022-10-26 1,631.80 1,654.50 1,631.23 1,654.50 0.0M
2022-10-25 1,623.44 1,633.13 1,619.37 1,631.71 0.0M
2022-10-24 1,611.40 1,634.83 1,611.40 1,623.44 0.0M
2022-10-21 1,608.42 1,615.12 1,600.58 1,611.40 0.0M
2022-10-20 1,598.06 1,611.19 1,598.03 1,608.42 0.0M
2022-10-19 1,607.26 1,613.19 1,595.56 1,598.06 0.0M
2022-10-18 1,596.14 1,611.74 1,596.14 1,607.26 0.0M
2022-10-17 1,571.08 1,597.26 1,571.08 1,596.14 0.0M
2022-10-14 1,559.96 1,584.61 1,559.96 1,571.08 0.0M
2022-10-13 1,538.92 1,559.96 1,529.57 1,559.96 0.0M
2022-10-12 1,548.42 1,550.67 1,537.06 1,538.92 0.0M
2022-10-11 1,552.60 1,552.60 1,538.36 1,548.42 0.0M
2022-10-10 1,552.16 1,559.83 1,545.43 1,552.60 0.0M
2022-10-07 1,560.69 1,567.33 1,548.62 1,552.16 0.0M
2022-10-06 1,552.38 1,565.06 1,552.38 1,560.68 0.0M
2022-10-05 1,561.38 1,566.40 1,548.60 1,552.38 0.0M
2022-10-04 1,514.60 1,561.38 1,514.60 1,561.38 0.0M
2022-10-03 1,509.78 1,516.41 1,494.22 1,514.58 0.0M
2022-09-30 1,490.43 1,512.05 1,490.17 1,509.78 0.0M
2022-09-29 1,516.81 1,519.52 1,484.89 1,490.43 0.0M
2022-09-28 1,521.85 1,521.85 1,492.11 1,516.81 0.0M
2022-09-27 1,525.16 1,536.30 1,520.94 1,521.85 0.0M
2022-09-26 1,541.41 1,542.37 1,522.61 1,525.25 0.0M
2022-09-23 1,593.74 1,594.00 1,541.41 1,541.41 0.0M
2022-09-22 1,633.79 1,633.79 1,592.31 1,593.74 0.0M
2022-09-21 1,640.69 1,640.69 1,628.73 1,633.83 0.0M
2022-09-20 1,661.00 1,662.01 1,639.13 1,640.66 0.0M
2022-09-19 1,682.00 1,682.00 1,648.92 1,661.01 0.0M
2022-09-16 1,713.16 1,713.16 1,680.67 1,682.00 0.0M
2022-09-15 1,726.25 1,728.53 1,710.77 1,713.35 0.0M
2022-09-14 1,737.52 1,739.20 1,722.02 1,726.25 0.0M
2022-09-13 1,757.70 1,764.93 1,736.22 1,737.52 0.0M
2022-09-12 1,746.69 1,758.14 1,746.69 1,757.70 0.0M
2022-09-09 1,735.70 1,752.45 1,735.70 1,746.69 0.0M
2022-09-08 1,739.61 1,742.64 1,723.69 1,735.70 0.0M
2022-09-07 1,748.54 1,748.54 1,735.50 1,739.61 0.0M
2022-09-06 1,747.51 1,757.26 1,740.43 1,748.54 0.0M
2022-09-05 1,759.55 1,759.55 1,737.86 1,747.51 0.0M
2022-09-02 1,740.04 1,761.52 1,740.04 1,759.55 0.0M
2022-09-01 1,772.82 1,773.53 1,738.82 1,740.04 0.0M
2022-08-31 1,779.23 1,783.17 1,768.03 1,772.82 0.0M
2022-08-30 1,783.04 1,797.05 1,775.26 1,779.23 0.0M
2022-08-29 1,802.92 1,802.92 1,773.46 1,783.04 0.0M
2022-08-26 1,821.58 1,827.50 1,800.23 1,802.93 0.0M
2022-08-25 1,813.47 1,825.21 1,813.47 1,821.31 0.0M
2022-08-24 1,807.53 1,814.11 1,798.01 1,813.47 0.0M
2022-08-23 1,817.04 1,820.13 1,804.79 1,807.53 0.0M
2022-08-22 1,846.10 1,846.10 1,814.75 1,817.04 0.0M
2022-08-19 1,867.58 1,867.62 1,844.88 1,846.09 0.0M
2022-08-18 1,865.13 1,870.20 1,860.68 1,867.58 0.0M
2022-08-17 1,880.28 1,883.16 1,864.56 1,865.13 0.0M
2022-08-16 1,877.25 1,891.08 1,877.09 1,880.28 0.0M
2022-08-15 1,868.76 1,886.16 1,868.76 1,877.25 0.0M
2022-08-12 1,854.99 1,870.06 1,854.99 1,868.76 0.0M
2022-08-11 1,841.14 1,858.35 1,841.14 1,854.99 0.0M
2022-08-10 1,830.39 1,842.47 1,821.45 1,841.14 0.0M
2022-08-09 1,838.16 1,844.46 1,825.28 1,830.39 0.0M
2022-08-08 1,825.10 1,843.21 1,825.10 1,838.12 0.0M
2022-08-05 1,840.48 1,842.32 1,819.23 1,825.10 0.0M
2022-08-04 1,828.59 1,846.33 1,828.59 1,840.42 0.0M
2022-08-03 1,806.54 1,830.55 1,806.54 1,828.59 0.0M
2022-08-02 1,820.49 1,822.82 1,803.24 1,806.54 0.0M
2022-08-01 1,812.89 1,824.72 1,809.88 1,820.49 0.0M
2022-07-29 1,799.20 1,820.57 1,799.20 1,812.89 0.0M
2022-07-28 1,789.86 1,805.39 1,789.86 1,799.05 0.0M
2022-07-27 1,773.37 1,791.84 1,771.34 1,789.86 0.0M
2022-07-26 1,785.09 1,787.86 1,773.37 1,773.37 0.0M
2022-07-25 1,784.68 1,798.19 1,782.80 1,785.07 0.0M
2022-07-22 1,794.11 1,796.86 1,783.68 1,784.68 0.0M
2022-07-21 1,790.68 1,794.38 1,779.28 1,794.38 0.0M
2022-07-20 1,786.63 1,795.03 1,779.08 1,790.68 0.0M
2022-07-19 1,775.97 1,790.75 1,769.67 1,786.63 0.0M
2022-07-18 1,755.92 1,781.31 1,755.92 1,775.97 0.0M
2022-07-15 1,734.32 1,756.18 1,734.32 1,755.92 0.0M
2022-07-14 1,745.93 1,752.26 1,728.08 1,734.32 0.0M
2022-07-13 1,754.08 1,759.05 1,734.76 1,745.93 0.0M
2022-07-12 1,759.41 1,759.80 1,745.50 1,754.08 0.0M
2022-07-11 1,765.26 1,773.02 1,753.27 1,759.42 0.0M
2022-07-08 1,752.86 1,765.57 1,751.10 1,765.26 0.0M
2022-07-07 1,728.35 1,753.01 1,728.35 1,752.87 0.0M
2022-07-06 1,718.72 1,730.94 1,718.72 1,728.32 0.0M
2022-07-05 1,729.99 1,744.36 1,710.43 1,718.72 0.0M
2022-07-04 1,737.98 1,742.15 1,729.18 1,730.00 0.0M
2022-07-01 1,743.16 1,748.09 1,733.19 1,737.98 0.0M
2022-06-30 1,774.41 1,774.41 1,731.47 1,743.16 0.0M
2022-06-29 1,790.49 1,790.49 1,768.40 1,774.41 0.0M
2022-06-28 1,789.75 1,802.32 1,789.75 1,790.52 0.0M
2022-06-27 1,782.76 1,806.98 1,782.76 1,789.75 0.0M
2022-06-24 1,768.49 1,790.09 1,768.49 1,782.76 0.0M
2022-06-23 1,777.12 1,777.12 1,759.30 1,768.49 0.0M
2022-06-22 1,785.76 1,785.76 1,754.78 1,777.12 0.0M
2022-06-21 1,761.27 1,792.92 1,761.27 1,785.75 0.0M
2022-06-20 1,740.12 1,761.59 1,739.49 1,761.27 0.0M
2022-06-17 1,720.70 1,747.72 1,720.29 1,740.12 0.0M
2022-06-16 1,758.84 1,765.51 1,717.24 1,720.70 0.0M
2022-06-15 1,747.02 1,762.42 1,747.02 1,758.83 0.0M
2022-06-14 1,768.48 1,774.64 1,741.15 1,747.02 0.0M
2022-06-13 1,846.01 1,846.01 1,764.72 1,768.48 0.0M
2022-06-10 1,884.10 1,884.70 1,845.24 1,846.01 0.0M
2022-06-09 1,893.93 1,895.76 1,880.98 1,884.10 0.0M
2022-06-08 1,891.09 1,895.17 1,887.10 1,893.88 0.0M
2022-06-07 1,897.98 1,897.98 1,882.78 1,891.09 0.0M
2022-06-06 1,884.13 1,903.63 1,884.13 1,897.98 0.0M
2022-06-03 1,884.85 1,894.12 1,880.20 1,884.13 0.0M
2022-06-02 1,881.19 1,890.19 1,881.19 1,884.85 0.0M
2022-06-01 1,888.58 1,897.54 1,881.08 1,881.19 0.0M
2022-05-31 1,908.18 1,908.18 1,887.50 1,888.56 0.0M
2022-05-30 1,886.14 1,908.18 1,886.14 1,908.18 0.0M
2022-05-27 1,866.30 1,886.76 1,866.30 1,886.14 0.0M
2022-05-26 1,848.78 1,866.30 1,843.39 1,866.30 0.0M
2022-05-25 1,845.15 1,849.33 1,836.49 1,848.78 0.0M
2022-05-24 1,871.75 1,871.75 1,841.82 1,845.15 0.0M
2022-05-23 1,870.26 1,883.85 1,866.67 1,871.75 0.0M
2022-05-20 1,865.91 1,884.63 1,863.83 1,870.26 0.0M
2022-05-19 1,862.46 1,865.91 1,842.87 1,865.91 0.0M
2022-05-18 1,865.48 1,877.40 1,861.28 1,862.46 0.0M
2022-05-17 1,849.12 1,869.08 1,849.12 1,865.48 0.0M
2022-05-16 1,849.19 1,851.95 1,836.02 1,849.12 0.0M
2022-05-13 1,821.97 1,850.43 1,821.97 1,849.19 0.0M
2022-05-12 1,835.71 1,835.71 1,800.49 1,821.97 0.0M
2022-05-11 1,821.63 1,843.03 1,820.75 1,835.71 0.0M
2022-05-10 1,826.33 1,835.02 1,820.97 1,821.63 0.0M
2022-05-09 1,879.37 1,879.47 1,826.32 1,826.32 0.0M
2022-05-06 1,891.99 1,891.99 1,868.63 1,879.37 0.0M
2022-05-05 1,897.96 1,922.99 1,890.25 1,891.99 0.0M
2022-05-04 1,910.11 1,913.76 1,897.84 1,897.96 0.0M
2022-05-03 1,904.02 1,916.11 1,904.02 1,910.46 0.0M
2022-05-02 1,913.54 1,913.54 1,885.42 1,903.02 0.0M
2022-04-29 1,898.08 1,919.68 1,898.08 1,913.54 0.0M
2022-04-27 1,910.38 1,910.38 1,882.32 1,887.40 0.0M
2022-04-26 1,924.39 1,933.13 1,908.25 1,910.38 0.0M
2022-04-25 1,946.84 1,946.84 1,913.72 1,924.39 0.0M
2022-04-22 1,967.47 1,967.47 1,943.53 1,946.84 0.0M
2022-04-21 1,962.46 1,980.44 1,958.81 1,967.47 0.0M
2022-04-20 1,949.52 1,965.10 1,944.96 1,962.46 0.0M
2022-04-19 1,949.12 1,953.81 1,939.77 1,949.52 0.0M
2022-04-14 1,952.52 1,962.24 1,946.19 1,949.12 0.0M
2022-04-13 1,950.44 1,957.58 1,944.58 1,952.54 0.0M
2022-04-12 1,961.78 1,961.78 1,938.42 1,950.48 0.0M
2022-04-11 1,956.78 1,965.87 1,950.14 1,961.78 0.0M
2022-04-08 1,961.44 1,973.19 1,955.88 1,956.76 0.0M
2022-04-07 1,982.01 1,988.10 1,960.25 1,961.44 0.0M
2022-04-06 2,005.83 2,005.83 1,964.13 1,982.01 0.0M
2022-04-05 2,023.27 2,032.83 2,002.98 2,005.83 0.0M
2022-04-04 1,999.09 2,025.79 1,999.09 2,023.27 0.0M
2022-04-01 1,995.83 2,004.72 1,994.32 1,999.09 0.0M
2022-03-31 2,003.96 2,012.80 1,995.83 1,995.83 0.0M
2022-03-30 2,009.95 2,012.39 1,995.90 2,003.96 0.0M
2022-03-29 1,969.55 2,009.95 1,969.55 2,009.95 0.0M
2022-03-28 1,969.17 1,985.52 1,968.60 1,969.54 0.0M
2022-03-25 1,983.57 1,990.30 1,965.20 1,969.17 0.0M
2022-03-24 1,994.52 1,999.54 1,974.89 1,983.57 0.0M
2022-03-23 2,004.62 2,011.44 1,981.45 1,994.52 0.0M
2022-03-22 1,983.20 2,004.62 1,983.20 2,004.62 0.0M
2022-03-21 1,967.34 1,985.39 1,967.34 1,983.16 0.0M
2022-03-18 1,956.21 1,969.62 1,938.35 1,967.34 0.0M
2022-03-17 1,947.63 1,966.59 1,947.08 1,956.21 0.0M
2022-03-16 1,890.87 1,948.19 1,890.87 1,947.63 0.0M
2022-03-15 1,916.41 1,916.41 1,874.88 1,890.51 0.0M
2022-03-14 1,880.82 1,927.24 1,880.82 1,916.41 0.0M
2022-03-11 1,844.96 1,897.93 1,844.96 1,880.82 0.0M
2022-03-10 1,835.45 1,858.69 1,835.45 1,844.95 0.0M
2022-03-09 1,755.20 1,836.43 1,755.20 1,835.45 0.0M
2022-03-08 1,734.99 1,782.02 1,722.73 1,755.20 0.0M
2022-03-07 1,782.14 1,782.14 1,681.90 1,734.99 0.0M
2022-03-04 1,855.32 1,855.32 1,782.40 1,784.20 0.0M
2022-03-03 1,870.22 1,892.99 1,853.90 1,855.31 0.0M
2022-03-02 1,868.03 1,876.83 1,837.00 1,870.22 0.0M
2022-03-01 1,907.02 1,923.35 1,868.03 1,868.03 0.0M
2022-02-28 1,892.60 1,910.05 1,861.80 1,907.03 0.0M
2022-02-25 1,839.62 1,895.06 1,839.62 1,892.60 0.0M
2022-02-24 1,907.77 1,907.77 1,791.30 1,839.62 0.0M
2022-02-23 1,905.73 1,934.86 1,904.82 1,907.77 0.0M
2022-02-22 1,896.06 1,913.14 1,847.47 1,905.73 0.0M
2022-02-21 1,938.63 1,945.75 1,893.73 1,899.81 0.0M
2022-02-18 1,964.59 1,965.26 1,936.36 1,938.63 0.0M
2022-02-17 1,983.41 1,986.08 1,963.07 1,964.59 0.0M
2022-02-16 1,990.12 2,001.89 1,979.34 1,983.41 0.0M
2022-02-15 1,956.49 1,990.62 1,953.08 1,990.12 0.0M
2022-02-14 2,007.07 2,007.07 1,938.44 1,956.49 0.0M
2022-02-11 2,014.74 2,014.74 1,997.70 2,007.07 0.0M
2022-02-10 2,006.68 2,017.06 1,998.22 2,014.74 0.0M
2022-02-09 1,979.52 2,010.50 1,979.52 2,006.68 0.0M
2022-02-08 1,982.16 1,993.56 1,971.16 1,979.52 0.0M
2022-02-07 1,978.40 1,991.05 1,974.51 1,982.16 0.0M
2022-02-04 2,003.20 2,011.77 1,975.16 1,978.40 0.0M
2022-02-03 2,034.24 2,035.90 2,001.36 2,003.20 0.0M
2022-02-02 2,030.68 2,047.65 2,030.68 2,034.24 0.0M
2022-02-01 1,998.29 2,028.86 1,998.29 2,028.86 0.0M
2022-01-31 1,981.86 2,003.88 1,981.86 1,998.29 0.0M
2022-01-28 1,990.94 1,995.26 1,968.08 1,981.86 0.0M
2022-01-27 2,005.93 2,005.93 1,981.61 1,990.94 0.0M
2022-01-26 1,987.82 2,016.24 1,987.19 2,005.93 0.0M
2022-01-25 1,979.23 2,011.56 1,974.25 1,987.83 0.0M
2022-01-24 2,084.77 2,084.77 1,974.72 1,979.23 0.0M
2022-01-21 2,122.73 2,122.73 2,074.12 2,084.77 0.0M
2022-01-20 2,110.35 2,126.95 2,110.35 2,122.73 0.0M
2022-01-19 2,128.52 2,128.52 2,109.79 2,110.35 0.0M
2022-01-18 2,153.85 2,158.56 2,123.70 2,128.52 0.0M
2022-01-17 2,139.05 2,155.51 2,139.05 2,153.85 0.0M
2022-01-14 2,162.00 2,162.00 2,135.73 2,139.05 0.0M
2022-01-13 2,161.42 2,169.81 2,156.62 2,162.00 0.0M
2022-01-12 2,141.84 2,167.14 2,141.84 2,161.42 0.0M
2022-01-11 2,126.39 2,152.61 2,126.39 2,141.84 0.0M
2022-01-10 2,164.13 2,173.82 2,120.51 2,126.39 0.0M
2022-01-07 2,170.75 2,174.68 2,159.85 2,164.13 0.0M
2022-01-06 2,191.65 2,191.65 2,160.46 2,170.75 0.0M
2022-01-05 2,185.71 2,193.53 2,178.47 2,191.65 0.0M
2022-01-04 2,211.08 2,219.89 2,184.06 2,185.71 0.0M
2022-01-03 2,196.90 2,216.09 2,196.90 2,211.08 0.0M