Mercados españoles cerrados en 1 hr 10 mins

Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
27,41+0,07 (+0,26%)
A partir del 10:17AM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202427,5127,6427,3327,4127,4111.708
31 may 202427,9827,9827,0027,3427,34140.500
30 may 202428,3628,3627,6527,6727,6784.100
29 may 202428,7728,7728,4028,4428,4431.200
28 may 202428,7828,8928,4328,8528,8559.600
27 may 202428,8029,2528,6828,7828,7826.000
24 may 202428,8629,0028,7828,8028,8033.000
23 may 202429,2329,3628,8428,9328,9342.500
22 may 202429,1829,5528,9529,2229,2249.000
21 may 202429,0029,3928,9029,1929,1956.000
17 may 202429,6429,6428,9328,9828,9862.800
16 may 202429,6829,8329,4029,6429,6448.700
16 may 20240.26 Dividendo
15 may 202430,0030,0129,4929,7029,4481.000
14 may 202430,1130,1429,9229,9829,7243.100
13 may 202430,1030,2129,7829,9029,6445.800
10 may 202430,0630,6229,9829,9829,7226.900
09 may 202430,3130,3829,6730,1329,8767.900
08 may 202430,0530,6029,8030,6030,3364.600
07 may 202430,2430,3429,9630,0729,8141.200
06 may 202430,2330,3030,0530,2529,9924.900
03 may 202430,4930,4929,7830,0229,7653.200
02 may 202430,0130,0629,3329,3529,09127.100
01 may 202429,8830,3029,5430,0029,7433.600
30 abr 202430,2530,2529,5529,8129,5544.700
29 abr 202430,1130,3029,9230,1829,9266.400
26 abr 202430,1330,6529,7929,9329,6762.400
25 abr 202430,0530,2029,7029,9829,7243.200
24 abr 202430,8130,9230,3330,3330,0615.800
23 abr 202430,4531,1530,4030,8030,5360.300
22 abr 202430,4230,7330,1330,4030,1346.800
19 abr 202430,3430,6330,1130,5130,2498.500
18 abr 202430,2930,6229,8030,2129,9548.100
17 abr 202429,9430,5329,8630,4630,1998.000
16 abr 202429,0029,8228,7029,8229,5688.000
15 abr 202430,0030,0229,0729,5829,3253.000
12 abr 202429,9930,2529,7929,8829,6232.900
11 abr 202430,0130,5329,8830,2229,9652.600
10 abr 202429,6230,1529,5029,9629,7040.100
09 abr 202429,9930,0629,4730,0029,7463.400
08 abr 202430,2730,2729,7129,8029,5467.300
05 abr 202430,0530,5030,0530,2229,9640.100
04 abr 202430,1430,5429,8930,2129,9566.100
03 abr 202429,8330,4829,7930,0629,8058.300
02 abr 202429,9029,9029,3429,8129,5550.000
01 abr 202430,7930,8529,9229,9629,7065.200
28 mar 202430,8030,8130,1830,5330,26151.000
27 mar 202431,3031,4730,5830,6830,4168.400
26 mar 202430,8331,3030,6431,0130,7491.500
25 mar 202431,2631,2630,6230,6830,4165.500
22 mar 202431,7231,7231,4731,5731,2969.000
21 mar 202432,1032,1531,4731,5131,2367.200
20 mar 202431,2632,1531,1032,0631,7864.200
19 mar 202431,1031,1230,6231,0530,7898.800
18 mar 202431,0131,8330,7831,0130,7478.800
15 mar 202432,1133,2230,7630,8730,60147.500
14 mar 202433,2433,3631,7032,3032,02162.100
13 mar 202434,7734,9634,1734,6934,3932.200
12 mar 202435,1835,2834,6034,6834,3831.200
11 mar 202434,5235,3034,5235,1834,8733.100
08 mar 202435,4235,4534,5534,7034,4020.300
07 mar 202434,1235,9834,1235,3435,0374.700
06 mar 202434,0134,5633,8734,3634,0636.500
05 mar 202435,0135,0133,6833,7433,4458.500
04 mar 202435,5035,8835,1235,1334,8236.200
01 mar 202435,3136,0735,2035,8535,5424.400
29 feb 202436,5137,0035,3635,4835,1771.300
28 feb 202435,9436,5435,8036,3536,0361.900
27 feb 202436,1836,2635,4336,1635,8447.400
26 feb 202435,2836,2034,4436,0335,71108.800
23 feb 202434,5835,1734,3535,1234,8168.900
22 feb 202434,0634,7234,0634,5934,2957.000
21 feb 202434,0134,2033,2333,8533,5579.400
20 feb 202434,9235,0034,1934,5034,2019.200
16 feb 202435,0435,4034,4035,0234,7168.600
15 feb 202435,0135,2734,4835,2334,9226.900
14 feb 202434,6535,5034,6535,4635,1530.000
14 feb 20240.22 Dividendo
13 feb 202434,7834,7834,0134,6534,1329.300
12 feb 202436,2936,3135,2035,3234,7925.000
09 feb 202436,1136,5636,0036,2935,7425.000
08 feb 202436,4936,4935,8736,3835,8349.600
07 feb 202435,5236,2835,5136,1635,6228.200
06 feb 202435,9835,9834,8035,5034,9748.200
05 feb 202436,6936,7135,6535,8835,3439.500
02 feb 202437,5637,5637,1537,1836,6215.200
01 feb 202437,7237,7437,1137,5837,0161.500
31 ene 202438,2238,2237,1437,4036,8486.800
30 ene 202437,9138,4737,5537,6437,0744.800
29 ene 202437,5438,1837,4838,1837,6168.300
26 ene 202437,1837,6537,1537,4536,8932.200
25 ene 202437,2337,3536,7337,2936,7353.300
24 ene 202437,4837,5136,8237,1336,5741.600
23 ene 202436,7637,4236,6437,3736,8167.800
22 ene 202436,3536,8035,8236,4235,8774.700
19 ene 202436,8536,8535,6636,3335,78103.500
18 ene 202436,6236,9636,4536,8336,2858.600
17 ene 202436,9136,9135,9836,5435,99107.100
16 ene 202436,8637,2536,5637,1736,6142.200
15 ene 202437,1237,4036,7936,8636,3136.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...