Essent Group Ltd (ESNT)

ESNT
🏛️ Estados Unidos →
63.56
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 64.11 64.11 64.06 64.06 3.6K
09:32 64.27 64.27 64.27 64.27 1.7K
09:34 64.49 64.49 64.48 64.48 0.2K
09:35 64.28 64.28 64.28 64.28 1.5K
09:36 64.51 64.51 64.51 64.51 0.5K
09:39 64.25 64.25 64.25 64.25 1.1K
09:40 64.18 64.18 64.18 64.18 0.4K
09:41 64.02 64.02 64.02 64.02 0.3K
09:45 64.34 64.40 64.34 64.40 2.1K
09:50 64.35 64.35 64.35 64.35 0.2K
09:51 64.38 64.38 64.38 64.38 0.6K
09:53 64.36 64.36 64.36 64.36 0.1K
09:54 64.23 64.23 64.21 64.21 1.4K
09:55 64.29 64.29 64.29 64.29 0.9K
09:58 64.24 64.24 64.24 64.24 0.6K
10:00 64.30 64.30 64.30 64.30 1.0K
10:02 64.34 64.39 64.34 64.39 1.5K
10:04 64.45 64.47 64.45 64.47 2.9K
10:10 64.51 64.53 64.51 64.53 0.7K
10:11 64.55 64.55 64.55 64.55 1.0K
10:12 64.52 64.52 64.52 64.52 0.6K
10:14 64.57 64.57 64.57 64.57 0.9K
10:18 64.68 64.68 64.68 64.68 0.6K
10:23 64.57 64.57 64.57 64.57 0.2K
10:24 64.57 64.57 64.57 64.57 1.6K
10:27 64.53 64.53 64.53 64.53 0.8K
10:28 64.51 64.51 64.51 64.51 0.2K
10:29 64.45 64.45 64.45 64.45 0.7K
10:35 64.36 64.36 64.36 64.36 1.9K
10:40 64.43 64.43 64.43 64.43 0.2K
10:41 64.37 64.37 64.37 64.37 1.5K
10:42 64.28 64.28 64.28 64.28 0.3K
10:43 64.29 64.33 64.29 64.33 1.2K
10:45 64.33 64.33 64.33 64.33 0.6K
10:46 64.29 64.29 64.29 64.29 1.1K
10:50 64.36 64.36 64.29 64.29 2.6K
10:52 64.38 64.38 64.38 64.38 0.4K
10:54 64.35 64.35 64.35 64.35 1.0K
10:59 64.37 64.37 64.37 64.36 0.7K
11:01 64.36 64.36 64.36 64.36 0.4K
11:02 64.30 64.30 64.30 64.30 1.7K
11:09 64.30 64.30 64.30 64.30 1.8K
11:12 64.21 64.21 64.21 64.21 0.5K
11:13 64.24 64.24 64.24 64.24 1.1K
11:14 64.27 64.27 64.27 64.27 0.8K
11:15 64.27 64.27 64.27 64.27 0.2K
11:16 64.25 64.25 64.25 64.25 1.1K
11:21 64.27 64.27 64.27 64.27 0.5K
11:23 64.25 64.25 64.25 64.25 0.5K
11:25 64.20 64.23 64.20 64.22 1.0K
11:27 64.18 64.18 64.18 64.18 2.4K
11:31 64.22 64.22 64.22 64.22 0.2K
11:33 64.25 64.25 64.25 64.25 1.0K
11:34 64.25 64.25 64.25 64.25 2.4K
11:35 64.25 64.27 64.25 64.27 1.4K
11:36 64.29 64.29 64.29 64.29 1.6K
11:39 64.28 64.28 64.28 64.28 2.3K
11:45 64.35 64.35 64.35 64.35 1.3K
11:47 64.30 64.30 64.30 64.30 0.9K
11:50 64.32 64.32 64.32 64.32 1.6K
11:56 64.32 64.32 64.32 64.32 1.4K
11:59 64.21 64.21 64.21 64.21 0.3K
12:00 64.24 64.24 64.24 64.24 1.0K
12:02 64.21 64.21 64.21 64.21 1.1K
12:08 64.19 64.19 64.19 64.19 0.3K
12:10 64.18 64.18 64.18 64.18 0.6K
12:11 64.17 64.19 64.17 64.19 0.4K
12:14 64.16 64.16 64.16 64.16 0.4K
12:15 64.21 64.21 64.21 64.21 1.5K
12:16 64.20 64.20 64.20 64.20 0.7K
12:18 64.18 64.18 64.18 64.18 0.2K
12:19 64.18 64.18 64.16 64.16 1.2K
12:23 64.11 64.14 64.11 64.14 0.6K
12:24 64.15 64.15 64.15 64.15 1.4K
12:25 64.16 64.16 64.16 64.16 0.8K
12:26 64.15 64.15 64.15 64.15 0.8K
12:30 64.18 64.18 64.18 64.18 1.1K
12:31 64.22 64.22 64.22 64.22 0.7K
12:32 64.18 64.22 64.18 64.22 2.0K
12:37 64.22 64.26 64.22 64.26 1.3K
12:40 64.29 64.29 64.29 64.29 0.6K
12:42 64.29 64.29 64.29 64.29 0.3K
12:44 64.25 64.25 64.25 64.25 1.6K
12:48 64.18 64.18 64.18 64.18 1.1K
12:49 64.18 64.18 64.18 64.18 0.4K
12:52 64.18 64.18 64.18 64.18 0.2K
12:53 64.15 64.15 64.15 64.15 0.6K
12:55 64.14 64.14 64.14 64.14 1.6K
12:57 64.18 64.18 64.18 64.18 0.4K
12:59 64.14 64.16 64.14 64.16 1.0K
13:00 64.13 64.13 64.13 64.13 1.0K
13:04 64.14 64.14 64.14 64.14 1.6K
13:06 64.17 64.17 64.17 64.17 0.6K
13:08 64.19 64.19 64.19 64.19 1.0K
13:13 64.23 64.23 64.23 64.23 0.3K
13:14 64.23 64.23 64.23 64.23 0.9K
13:16 64.20 64.20 64.19 64.19 0.8K
13:17 64.21 64.21 64.21 64.21 0.8K
13:20 64.15 64.15 64.13 64.13 1.5K
13:21 64.11 64.11 64.11 64.11 0.4K
13:22 64.12 64.12 64.12 64.12 0.4K
13:25 64.13 64.17 64.13 64.17 1.2K
13:26 64.18 64.18 64.18 64.18 0.6K
13:27 64.19 64.19 64.19 64.19 0.5K
13:28 64.16 64.16 64.16 64.16 0.3K
13:29 64.16 64.16 64.14 64.14 0.8K
13:33 64.11 64.12 64.11 64.12 0.7K
13:35 64.13 64.13 64.10 64.10 0.4K
13:36 64.10 64.10 64.08 64.08 1.5K
13:37 64.11 64.12 64.11 64.12 1.5K
13:40 64.14 64.14 64.14 64.14 1.0K
13:42 64.15 64.15 64.15 64.15 0.7K
13:45 64.17 64.17 64.17 64.17 1.4K
13:46 64.16 64.16 64.16 64.16 1.2K
13:49 64.16 64.16 64.16 64.16 0.3K
13:50 64.13 64.13 64.13 64.13 1.2K
13:51 64.12 64.12 64.12 64.12 0.4K
13:53 64.16 64.16 64.16 64.16 1.5K
13:54 64.18 64.18 64.14 64.14 0.7K
13:55 64.14 64.14 64.14 64.14 0.2K
13:56 64.12 64.12 64.12 64.12 1.3K
13:59 64.11 64.11 64.08 64.08 1.2K
14:02 64.08 64.08 64.08 64.08 1.1K
14:03 64.09 64.09 64.09 64.09 0.2K
14:04 64.07 64.07 64.05 64.05 1.1K
14:05 64.06 64.09 64.06 64.09 0.7K
14:07 64.09 64.09 64.05 64.05 1.9K
14:12 64.11 64.11 64.11 64.11 1.0K
14:13 64.16 64.16 64.16 64.16 0.7K
14:15 64.21 64.23 64.21 64.22 1.0K
14:16 64.23 64.23 64.23 64.23 0.2K
14:18 64.24 64.24 64.24 64.24 0.6K
14:19 64.23 64.24 64.23 64.24 0.7K
14:20 64.21 64.24 64.21 64.24 2.2K
14:23 64.24 64.24 64.24 64.24 0.3K
14:24 64.24 64.24 64.24 64.24 0.7K
14:25 64.23 64.23 64.23 64.23 0.2K
14:27 64.23 64.23 64.23 64.22 0.4K
14:29 64.23 64.23 64.23 64.22 1.5K
14:32 64.23 64.23 64.23 64.23 0.1K
14:33 64.20 64.20 64.20 64.20 1.1K
14:36 64.22 64.22 64.19 64.21 3.2K
14:37 64.23 64.25 64.23 64.25 1.4K
14:38 64.23 64.26 64.23 64.26 0.7K
14:39 64.27 64.27 64.27 64.27 0.2K
14:40 64.28 64.28 64.28 64.28 0.6K
14:42 64.29 64.29 64.29 64.29 0.7K
14:43 64.30 64.30 64.30 64.30 1.4K
14:46 64.31 64.31 64.29 64.29 1.1K
14:48 64.30 64.30 64.30 64.30 0.7K
14:49 64.33 64.33 64.33 64.33 0.5K
14:50 64.33 64.33 64.33 64.33 0.3K
14:51 64.34 64.34 64.34 64.34 0.9K
14:54 64.34 64.34 64.34 64.33 0.4K
14:55 64.34 64.34 64.34 64.33 0.5K
14:57 64.33 64.33 64.31 64.31 1.4K
14:58 64.30 64.30 64.30 64.30 1.3K
15:00 64.32 64.32 64.32 64.32 1.3K
15:02 64.32 64.32 64.32 64.32 0.9K
15:03 64.28 64.28 64.28 64.28 2.4K
15:05 64.28 64.29 64.28 64.29 2.0K
15:06 64.31 64.31 64.31 64.31 0.2K
15:07 64.27 64.27 64.27 64.27 0.1K
15:08 64.29 64.30 64.29 64.30 0.8K
15:09 64.28 64.28 64.26 64.27 1.9K
15:10 64.26 64.26 64.25 64.25 2.3K
15:11 64.27 64.27 64.27 64.27 0.7K
15:12 64.27 64.27 64.27 64.27 0.7K
15:13 64.27 64.27 64.27 64.27 0.8K
15:14 64.26 64.26 64.20 64.20 2.8K
15:16 64.20 64.20 64.20 64.19 0.3K
15:17 64.19 64.19 64.19 64.19 1.3K
15:19 64.16 64.16 64.16 64.16 0.5K
15:20 64.15 64.16 64.15 64.16 1.6K
15:21 64.16 64.16 64.16 64.16 0.6K
15:22 64.15 64.15 64.15 64.15 1.5K
15:24 64.17 64.17 64.17 64.17 2.6K
15:25 64.16 64.16 64.16 64.16 0.1K
15:26 64.17 64.17 64.16 64.16 0.9K
15:28 64.17 64.17 64.16 64.16 1.1K
15:29 64.15 64.15 64.15 64.15 0.3K
15:30 64.17 64.18 64.17 64.18 1.7K
15:31 64.21 64.21 64.21 64.21 1.1K
15:33 64.21 64.21 64.21 64.21 1.1K
15:34 64.19 64.19 64.19 64.19 1.8K
15:36 64.17 64.17 64.17 64.17 0.7K
15:38 64.18 64.18 64.18 64.18 1.8K
15:39 64.20 64.20 64.20 64.20 1.0K
15:40 64.26 64.27 64.26 64.27 4.8K
15:41 64.26 64.27 64.26 64.27 1.4K
15:42 64.24 64.26 64.24 64.26 0.7K
15:43 64.24 64.25 64.24 64.25 1.6K
15:44 64.26 64.27 64.26 64.26 1.3K
15:45 64.25 64.28 64.25 64.28 2.2K
15:46 64.25 64.25 64.25 64.25 2.0K
15:47 64.27 64.27 64.27 64.27 0.9K
15:48 64.26 64.26 64.25 64.25 1.3K
15:49 64.24 64.24 64.22 64.24 2.3K
15:50 64.27 64.27 64.23 64.26 3.5K
15:51 64.27 64.27 64.27 64.27 0.8K
15:52 64.27 64.32 64.27 64.32 2.9K
15:53 64.32 64.32 64.32 64.32 2.0K
15:54 64.33 64.34 64.31 64.31 5.1K
15:55 64.27 64.32 64.27 64.32 8.0K
15:56 64.30 64.30 64.26 64.27 4.2K
15:57 64.25 64.25 64.25 64.25 2.4K
15:58 64.23 64.25 64.22 64.25 15.9K
15:59 64.27 64.29 64.26 64.27 252.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles