ENS.PR.A Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 10.08 | -0.02 | -0.20% | 10.10 | 10.10 | 10.05 | 3,900 |
Mar 27 2024 | 10.10 | 0.00 | 0.00% | 10.02 | 10.15 | 9.98 | 41,077 |
Mar 26 2024 | 10.10 | -0.03 | -0.30% | 10.12 | 10.15 | 10.10 | 27,300 |
Mar 25 2024 | 10.13 | -0.01 | -0.10% | 10.12 | 10.15 | 10.12 | 15,100 |
Mar 22 2024 | 10.14 | -0.01 | -0.10% | 10.14 | 10.18 | 10.13 | 2,000 |
Mar 21 2024 | 10.15 | -0.03 | -0.29% | 10.14 | 10.17 | 10.11 | 7,620 |
Mar 20 2024 | 10.18 | 0.04 | 0.39% | 10.14 | 10.18 | 10.14 | 17,600 |
Mar 19 2024 | 10.14 | 0.01 | 0.10% | 10.18 | 10.18 | 10.14 | 4,181 |
Mar 18 2024 | 10.13 | 0.00 | 0.00% | 10.13 | 10.13 | 10.13 | 800 |
Mar 15 2024 | 10.13 | 0.01 | 0.10% | 10.14 | 10.14 | 10.13 | 400 |
Mar 14 2024 | 10.12 | -0.02 | -0.20% | 10.12 | 10.15 | 10.12 | 2,200 |
Mar 13 2024 | 10.14 | -0.02 | -0.20% | 10.36 | 10.36 | 10.14 | 7,900 |
Mar 12 2024 | 10.16 | -0.09 | -0.88% | 10.38 | 10.38 | 10.15 | 10,796 |
Mar 11 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 0 |
Mar 08 2024 | 10.25 | 0.06 | 0.59% | 10.21 | 10.25 | 10.18 | 10,900 |
Mar 07 2024 | 10.19 | 0.01 | 0.10% | 10.18 | 10.19 | 10.18 | 3,700 |
Mar 06 2024 | 10.18 | 0.03 | 0.30% | 10.15 | 10.18 | 10.15 | 7,850 |
Mar 05 2024 | 10.15 | 0.02 | 0.20% | 10.13 | 10.18 | 10.12 | 2,700 |
Mar 04 2024 | 10.13 | 0.04 | 0.40% | 10.06 | 10.13 | 10.06 | 8,819 |
Mar 01 2024 | 10.09 | 0.05 | 0.50% | 10.09 | 10.10 | 10.06 | 5,971 |
Feb 29 2024 | 10.04 | -0.02 | -0.20% | 10.04 | 10.05 | 10.04 | 13,500 |
Feb 28 2024 | 10.06 | 0.03 | 0.30% | 10.04 | 10.08 | 10.04 | 4,347 |
Feb 27 2024 | 10.03 | -0.02 | -0.20% | 10.03 | 10.04 | 10.03 | 5,800 |
Feb 26 2024 | 10.05 | 0.01 | 0.10% | 10.05 | 10.05 | 10.02 | 9,254 |
Feb 23 2024 | 10.04 | -0.16 | -1.57% | 10.20 | 10.20 | 10.01 | 80,100 |
Feb 22 2024 | 10.20 | 0.02 | 0.20% | 10.15 | 10.22 | 10.15 | 15,430 |
Feb 21 2024 | 10.18 | 0.03 | 0.30% | 10.15 | 10.19 | 10.15 | 4,500 |
Feb 20 2024 | 10.15 | 0.00 | 0.00% | 10.22 | 10.22 | 10.15 | 29,889 |
Feb 16 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.18 | 10.15 | 17,800 |
Feb 15 2024 | 10.15 | 0.00 | 0.00% | 10.14 | 10.15 | 10.14 | 7,300 |
Feb 14 2024 | 10.15 | 0.00 | 0.00% | 10.14 | 10.15 | 10.14 | 24,400 |
Feb 13 2024 | 10.15 | 0.01 | 0.10% | 10.14 | 10.18 | 10.14 | 18,200 |
Feb 12 2024 | 10.14 | 0.00 | 0.00% | 10.18 | 10.18 | 10.14 | 22,513 |
Feb 09 2024 | 10.14 | 0.03 | 0.30% | 10.11 | 10.16 | 10.11 | 40,600 |
Feb 08 2024 | 10.11 | 0.01 | 0.10% | 10.15 | 10.15 | 10.06 | 47,700 |
Feb 07 2024 | 10.10 | 0.00 | 0.00% | 10.10 | 10.10 | 10.10 | 0 |
Feb 06 2024 | 10.10 | 0.00 | 0.00% | 10.05 | 10.12 | 10.05 | 14,000 |
Feb 05 2024 | 10.10 | 0.08 | 0.80% | 10.01 | 10.10 | 10.00 | 4,802 |
Feb 02 2024 | 10.02 | -0.03 | -0.30% | 10.05 | 10.05 | 10.01 | 3,100 |
Feb 01 2024 | 10.05 | 0.06 | 0.60% | 9.99 | 10.05 | 9.99 | 20,300 |
Jan 31 2024 | 9.99 | -0.01 | -0.10% | 9.99 | 10.05 | 9.99 | 12,010 |
Jan 30 2024 | 10.00 | 0.01 | 0.10% | 9.98 | 10.01 | 9.98 | 67,188 |
Jan 29 2024 | 9.99 | 0.05 | 0.50% | 9.92 | 9.99 | 9.92 | 35,158 |
Jan 26 2024 | 9.94 | 0.02 | 0.20% | 9.92 | 9.96 | 9.90 | 20,400 |
Jan 25 2024 | 9.92 | 0.00 | 0.00% | 9.86 | 9.95 | 9.86 | 88,900 |
Jan 24 2024 | 9.92 | 0.02 | 0.20% | 9.92 | 9.94 | 9.90 | 11,642 |
Jan 23 2024 | 9.90 | -0.04 | -0.40% | 9.94 | 9.94 | 9.87 | 16,131 |
Jan 22 2024 | 9.94 | 0.04 | 0.40% | 9.90 | 9.94 | 9.90 | 5,700 |
Jan 19 2024 | 9.90 | 0.02 | 0.20% | 9.90 | 9.90 | 9.90 | 17,288 |
Jan 18 2024 | 9.88 | -0.06 | -0.60% | 9.90 | 9.92 | 9.88 | 17,350 |
Jan 17 2024 | 9.94 | 0.06 | 0.61% | 9.88 | 9.94 | 9.86 | 114,300 |
Jan 16 2024 | 9.88 | 0.00 | 0.00% | 9.88 | 9.90 | 9.88 | 61,631 |
Jan 15 2024 | 9.88 | 0.02 | 0.20% | 9.84 | 9.90 | 9.84 | 25,700 |
Jan 12 2024 | 9.86 | 0.05 | 0.51% | 9.79 | 9.90 | 9.79 | 24,800 |
Jan 11 2024 | 9.81 | 0.03 | 0.31% | 9.80 | 9.82 | 9.80 | 15,317 |
Jan 10 2024 | 9.78 | -0.05 | -0.51% | 9.82 | 9.82 | 9.78 | 13,215 |
Jan 09 2024 | 9.83 | -0.01 | -0.10% | 9.85 | 9.85 | 9.83 | 23,155 |
Jan 08 2024 | 9.84 | 0.01 | 0.10% | 9.85 | 9.86 | 9.84 | 13,200 |
Jan 05 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.84 | 9.83 | 8,600 |
Jan 04 2024 | 9.83 | 0.01 | 0.10% | 9.83 | 9.84 | 9.83 | 15,000 |
Jan 03 2024 | 9.82 | -0.02 | -0.20% | 9.83 | 9.85 | 9.82 | 9,400 |
Jan 02 2024 | 9.84 | 0.02 | 0.20% | 9.85 | 9.85 | 9.84 | 5,600 |