Mercados españoles cerrados

EnSilica plc (ENSI.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
59,000,00 (0,00%)
Al cierre: 04:29PM BST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202458,5760,0058,0059,0059,0092.914
16 may 202462,0064,0058,2059,0059,00191.608
15 may 202459,0064,0058,7362,0062,00412.074
14 may 202459,5062,0054,0058,5058,50589.219
13 may 202462,5063,0060,5061,4061,40134.870
10 may 202460,5064,2060,0064,2064,20224.789
09 may 202459,0063,0059,4460,5060,50319.083
08 may 202456,0061,0056,9559,0059,00219.922
07 may 202455,0057,0054,0056,0056,0044.052
03 may 202455,0055,9854,3055,0055,0062.496
02 may 202455,5057,0054,3255,0055,0076.600
01 may 202456,0057,0054,5455,5055,5082.843
30 abr 202456,0056,0055,0256,0056,006274
29 abr 202456,5058,0054,5456,0056,00148.668
26 abr 202455,0058,0054,7655,8055,80110.372
25 abr 202455,0056,0054,7755,0055,0073.568
24 abr 202455,0056,0054,6155,0055,0045.800
23 abr 202455,0055,0554,0055,0055,0072.257
22 abr 202455,0056,0054,0055,0055,0073.194
19 abr 202456,5057,0053,0055,0055,0054.046
18 abr 202455,5055,7555,1555,5055,5018.964
17 abr 202456,0057,0055,1055,5055,5033.095
16 abr 202456,0056,4555,0056,0056,0094.275
15 abr 202455,0058,3354,2656,5056,50292.055
12 abr 202455,0056,0054,2655,0055,0045.238
11 abr 202455,0056,0054,0055,0055,0077.996
10 abr 202455,0055,8054,3655,0055,0046.646
09 abr 202456,0057,0054,3355,0055,0057.207
08 abr 202455,0057,0054,0056,0056,00108.977
05 abr 202456,0056,2054,5555,0055,0072.981
04 abr 202455,5057,0056,0056,0056,0095.192
03 abr 202457,0057,0055,0055,5055,5054.142
02 abr 202457,5058,0056,0057,0057,0080.252
28 mar 202457,5059,0057,0057,5057,5083.310
27 mar 202457,5058,5057,0057,5057,5075.277
26 mar 202459,5060,0057,0057,5057,50138.117
25 mar 202461,0061,0758,5059,5059,50479.381
22 mar 202461,5063,0060,0061,0061,00198.177
21 mar 202461,0063,0060,0061,0061,00108.466
20 mar 202464,0064,0060,0661,0061,00254.794
19 mar 202464,0065,0063,0064,0064,0078.789
18 mar 202464,0065,0059,5564,0064,00402.002
15 mar 202464,0066,5063,0666,5066,50149.722
14 mar 202465,5066,0063,0065,0065,00126.179
13 mar 202465,5066,0065,0065,5065,50125.035
12 mar 202467,0068,0065,2566,5066,50144.768
11 mar 202469,5070,0066,0067,0067,00218.405
08 mar 202470,0071,0068,0071,0071,00267.973
07 mar 202469,5071,0069,2470,0070,00235.995
06 mar 202470,5072,0069,0070,0070,00248.836
05 mar 202471,5072,0070,0070,5070,50539.135
04 mar 202471,0073,0068,0071,5071,50542.097
01 mar 202468,0070,5067,0067,5067,50243.178
29 feb 202473,0074,0067,0068,0068,00481.645
28 feb 202468,0073,9565,8071,0071,001.569.459
27 feb 202465,0075,0056,0061,5061,502.478.089
26 feb 202451,5068,0051,5065,0065,002.836.179
23 feb 202448,5051,0047,0050,5050,5085.666
22 feb 202450,5051,0047,1548,5048,5087.321
21 feb 202448,0054,2549,9050,5050,50244.622
20 feb 202445,0050,0045,5650,0050,0070.365
19 feb 202443,5046,0042,3545,0045,0040.687
16 feb 202446,5047,5042,0043,5043,50140.160
15 feb 202448,5050,0045,1346,5046,5093.688
14 feb 202449,5051,0047,6848,5048,50100.425
13 feb 202449,0050,9048,4949,5049,50205.289
12 feb 202450,0051,0048,1049,0049,00170.578
09 feb 202449,5051,5049,5550,0050,00417.452
08 feb 202445,0053,5044,5049,5049,50451.326
07 feb 202446,0047,0043,7545,0045,0054.401
06 feb 202446,5047,2545,0046,0046,0042.461
05 feb 202447,5049,0045,0046,5046,50116.432
02 feb 202446,0049,8845,1147,5047,50329.941
01 feb 202442,0047,0041,3846,0046,00234.645
31 ene 202439,0043,7038,0043,0043,00378.128
30 ene 202439,0040,8037,0038,5038,50151.857
29 ene 202436,5041,0036,5938,5038,50123.278
26 ene 202430,5038,0031,0035,5035,50653.233
25 ene 202430,5031,2429,0030,5030,50484.492
24 ene 202431,0032,0029,2530,5030,5041.597
23 ene 202431,5032,0031,0031,0031,0048.092
22 ene 202432,0032,6031,0031,5031,5049.653
19 ene 202434,0034,0031,0632,0032,00233.716
18 ene 202435,0036,0033,1034,0034,0030.132
17 ene 202435,5036,0034,5035,0035,0014.258
16 ene 202436,0037,0036,0036,0036,005575
15 ene 202436,4037,0036,0036,0036,0082.557
12 ene 202438,5040,0036,0036,5036,50264.021
11 ene 202438,5039,0035,1836,5036,5032.063
10 ene 202439,0039,0037,2038,0038,0046.671
09 ene 202438,5039,5038,0039,0039,0057.393
08 ene 202438,5038,8438,2338,5038,5062.787
05 ene 202438,5039,0038,0038,5038,5021.931
04 ene 202439,5040,0038,0438,5038,5066.377
03 ene 202440,0041,0039,0040,0040,0025.184
02 ene 202440,0041,0039,0040,0040,0018.543
29 dic 202340,0040,0539,1040,0040,0042.893
28 dic 202340,0041,0038,9440,0040,0085.738
27 dic 202338,5040,6038,9440,5040,50245.996
22 dic 202338,0041,0038,0538,5038,50326.771
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...