Energisa Sa Historical Data - ENGI11F | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Energisa Sa (ENGI11F)
Energisa Sa (ENGI11F) Historical

Energisa Sa (ENGI11F)

48.15

0.52

(1.09%)

Closed July 17 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721165340	48.15	0.11	0.23	47.65	48.15	47.61	3899
1721079000	48.04	-0.76	-1.56	48.49	48.51	47.12	3468
1720819800	48.8	0.71	1.48	47.62	48.8	47.62	3866
1720733400	48.09	0.98	2.08	47.36	48.18	47.35	3720
1720647000	47.11	-0.6	-1.26	48	48.15	47.11	5105
1720560540	47.71	0.72	1.53	47.31	47.96	47.04	2776
1720474200	46.99	0.25	0.53	46.96	47.48	46.35	3751
1720215000	46.74	0.54	1.17	45.4	46.74	45.4	2295
1720128540	46.2	0.19	0.41	46.39	46.44	45.61	3394
1720042200	46.01	0.51	1.12	45.28	46.22	45.16	3954
1719955800	45.5	-0.19	-0.42	45.63	45.92	44.71	3902
1719869400	45.69	0.37	0.82	45.63	46.18	45.2	4599
1719610200	45.32	-0.03	-0.07	44.87	45.99	44.87	4163
1719523800	45.35	0.07	0.15	44.92	45.74	44.41	2802
1719437400	45.28	0.64	1.43	44.94	45.28	43.75	3046
1719351000	44.64	-0.91	-2.00	45.2	45.2	44.31	2913
1719264600	45.55	0.57	1.27	45.1	45.63	44.95	2980
1719005400	44.98	0.85	1.93	44.22	45.23	44.08	5134
1718918940	44.13	-0.31	-0.70	43.83	45.24	43.83	2806
1718832540	44.44	-0.46	-1.02	44.07	44.44	43.54	2879
1718746200	44.9	0.55	1.24	44.35	44.9	43.79	3556
1718659800	44.35	-0.75	-1.66	45.26	45.26	44.14	4994
1718400600	45.1	0.61	1.37	44.51	45.49	43.84	3052
1718314200	44.49	-0.22	-0.49	44.72	44.93	44.43	3268
1718227800	44.71	-0.89	-1.95	45.75	46.41	44.52	3795
1718141400	45.6	-0.4	-0.87	46.5	46.5	45.4	3805
1718055000	46	-0.32	-0.69	46.16	46.32	45.61	4576
1717795800	46.32	-0.29	-0.62	45.71	46.88	45.71	5167
1717709400	46.61	-0.28	-0.60	46.69	47.52	46.07	7591
1717622940	46.89	0.79	1.71	46.2	47.26	46.1	2995
1717536600	46.1	-0.39	-0.84	46.11	47.5	46.05	3228
1717450200	46.49	0.79	1.73	45.71	47.27	45.29	4216
1717191000	45.7	0.4	0.88	45.49	46.45	45.23	4809
1717018140	45.3	-0.75	-1.63	46.43	46.68	45.3	3397
1716931740	46.05	-0.72	-1.54	47.32	47.41	46.05	2478
1716845340	46.77	-0.13	-0.28	46.67	47.24	46.61	3277
1716586200	46.9	2.25	5.04	44.74	47.35	44.23	8720
1716499800	44.65	-0.69	-1.52	45.07	45.53	44.4	3347
1716413340	45.34	-1.65	-3.51	46.91	47.18	45.12	9174
1716327000	46.99	0.29	0.62	46.35	47.25	46.33	4119
1716240600	46.7	-0.05	-0.11	46.85	47.24	46.19	7097
1715981400	46.75	-0.74	-1.56	47.53	47.53	46.75	3090
1715895000	47.49	-0.69	-1.43	47.87	48.38	47.01	2965
1715808600	48.18	0.38	0.79	47.54	48.2	47	4416
1715722200	47.8	0.7	1.49	47	47.8	46.58	3014
1715635800	47.1	-0.46	-0.97	47.58	47.61	46.6	3466
1715376600	47.56	0.88	1.89	46.77	47.9	46.6	3372
1715290140	46.68	-0.18	-0.38	46.75	47.4	46.1	3596
1715203800	46.86	-0.45	-0.95	46.64	47.24	46.12	3888
1715117400	47.31	0.22	0.47	47.02	47.94	46.55	3545
1715031000	47.09	-0.7	-1.46	48	48	46.56	2953
1714771800	47.79	2.28	5.01	45.8	47.79	45.8	4863
1714685400	45.51	0.13	0.29	46.21	46.25	45.51	4939
1714512600	45.38	-0.3	-0.66	45.57	45.7	44.84	4624
1714426200	45.68	-0.89	-1.91	46.57	46.79	45.63	4118
1714167000	46.57	0.8	1.75	45.6	46.57	45.6	3408
1714080540	45.77	-0.07	-0.15	45.77	45.96	45.38	3485
1713994200	45.84	-0.88	-1.88	46.07	46.67	45.6	4795
1713907800	46.72	-0.09	-0.19	45.74	47.06	45.74	4785
1713821340	46.81	0.61	1.32	46.2	47.47	46	4659
1713562200	46.2	0.83	1.83	45.55	46.67	45.52	5611
1713475800	45.37	-0.22	-0.48	45.61	45.84	45.17	5128
1713389400	45.59	-0.82	-1.77	45.95	46.19	45.5	4236

Graniteshares 3x Short A...

Banco Bilbao Vizcaya Arg...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions