Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ESEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 35.2125 | -0.14 | -0.40% | 35.2125 | 35.2125 | 35.2125 | 0 |
| Nov 21 2024 | 35.3525 | 0.00 | 0.00% | 35.3525 | 35.3525 | 35.3525 | 0 |
| Nov 20 2024 | 35.3525 | -0.25 | -0.70% | 35.3525 | 35.3525 | 35.3525 | 0 |
| Nov 19 2024 | 35.6025 | 0.12 | 0.32% | 35.6025 | 35.6025 | 35.6025 | 0 |
| Nov 18 2024 | 35.4875 | 0.29 | 0.83% | 35.4875 | 35.4875 | 35.4875 | 0 |
| Nov 15 2024 | 35.195 | -0.09 | -0.24% | 35.195 | 35.195 | 35.195 | 0 |
| Nov 14 2024 | 35.28 | -0.06 | -0.16% | 35.265 | 35.6225 | 34.7575 | 6,513 |
| Nov 13 2024 | 35.3375 | -0.19 | -0.52% | 35.345 | 35.7275 | 34.87 | 1,537 |
| Nov 12 2024 | 35.5225 | -0.70 | -1.93% | 35.66 | 36.06 | 35.4325 | 624 |
| Nov 11 2024 | 36.2225 | -0.28 | -0.77% | 36.485 | 36.4875 | 36.165 | 2,879 |
| Nov 08 2024 | 36.505 | -0.80 | -2.15% | 36.795 | 37.195 | 36.2325 | 1,159 |
| Nov 07 2024 | 37.3075 | 0.77 | 2.12% | 37.145 | 37.88 | 36.9475 | 5,955 |
| Nov 06 2024 | 36.5325 | -0.52 | -1.39% | 36.5325 | 36.5325 | 36.5325 | 0 |
| Nov 05 2024 | 37.0475 | 0.25 | 0.69% | 37.065 | 37.465 | 36.4825 | 10,885 |
| Nov 04 2024 | 36.795 | 0.33 | 0.89% | 36.74 | 36.815 | 36.5525 | 3,029 |
| Nov 01 2024 | 36.47 | 0.41 | 1.12% | 36.40 | 36.8575 | 36.3325 | 8,982 |
| Oct 31 2024 | 36.065 | -0.20 | -0.54% | 36.255 | 36.31 | 35.845 | 2,299 |
| Oct 30 2024 | 36.26 | -0.46 | -1.25% | 36.26 | 36.26 | 36.26 | 0 |
| Oct 29 2024 | 36.72 | 0.05 | 0.15% | 36.72 | 36.72 | 36.72 | 0 |
| Oct 28 2024 | 36.665 | 0.11 | 0.31% | 36.695 | 37.145 | 36.61 | 952 |
| Oct 25 2024 | 36.5525 | 0.16 | 0.43% | 36.58 | 37.0975 | 36.1625 | 7,613 |
| Oct 24 2024 | 36.395 | -0.12 | -0.34% | 36.42 | 36.7025 | 35.9575 | 6,520 |
| Oct 23 2024 | 36.5175 | -0.12 | -0.33% | 36.5175 | 36.5175 | 36.5175 | 0 |
| Oct 22 2024 | 36.6375 | 0.08 | 0.23% | 36.495 | 36.9625 | 36.43 | 491 |
| Oct 21 2024 | 36.555 | -0.51 | -1.36% | 36.555 | 36.555 | 36.555 | 0 |
| Oct 18 2024 | 37.06 | 0.43 | 1.17% | 37.06 | 37.06 | 37.06 | 0 |
| Oct 17 2024 | 36.63 | -0.19 | -0.52% | 36.63 | 36.63 | 36.63 | 0 |
| Oct 16 2024 | 36.8225 | 0.29 | 0.79% | 36.8225 | 36.8225 | 36.8225 | 0 |
| Oct 15 2024 | 36.5325 | -0.63 | -1.70% | 36.5325 | 36.5325 | 36.5325 | 0 |
| Oct 14 2024 | 37.1625 | -0.04 | -0.09% | 37.075 | 37.435 | 37.00 | 254 |
| Oct 11 2024 | 37.1975 | 0.18 | 0.48% | 37.1975 | 37.1975 | 37.1975 | 0 |
| Oct 10 2024 | 37.02 | -0.02 | -0.06% | 37.02 | 37.02 | 37.02 | 0 |
| Oct 09 2024 | 37.0425 | -0.10 | -0.26% | 37.0425 | 37.0425 | 37.0425 | 0 |
| Oct 08 2024 | 37.14 | -0.91 | -2.39% | 37.14 | 37.14 | 37.14 | 0 |
| Oct 07 2024 | 38.05 | 0.42 | 1.12% | 38.05 | 38.05 | 38.05 | 0 |
| Oct 04 2024 | 37.63 | 0.11 | 0.29% | 37.705 | 37.8725 | 37.3325 | 16 |
| Oct 03 2024 | 37.52 | -0.32 | -0.85% | 37.52 | 37.52 | 37.52 | 0 |
| Oct 02 2024 | 37.84 | 0.68 | 1.83% | 37.84 | 37.84 | 37.84 | 0 |
| Oct 01 2024 | 37.16 | -0.16 | -0.44% | 37.16 | 37.16 | 37.16 | 0 |
| Sep 30 2024 | 37.3225 | -0.44 | -1.16% | 37.3225 | 37.3225 | 37.3225 | 0 |
| Sep 27 2024 | 37.76 | 0.18 | 0.49% | 37.76 | 37.76 | 37.76 | 0 |
| Sep 26 2024 | 37.575 | 0.92 | 2.50% | 37.575 | 37.575 | 37.575 | 761 |
| Sep 25 2024 | 36.6575 | -0.07 | -0.20% | 36.6575 | 36.6575 | 36.6575 | 0 |
| Sep 24 2024 | 36.73 | 0.79 | 2.21% | 36.80 | 37.175 | 36.73 | 2,100 |
| Sep 23 2024 | 35.935 | 0.52 | 1.45% | 35.735 | 36.35 | 35.2825 | 305 |
| Sep 20 2024 | 35.42 | -0.01 | -0.03% | 35.465 | 35.88 | 35.3725 | 11,463 |
| Sep 19 2024 | 35.43 | 0.59 | 1.69% | 35.43 | 35.43 | 35.43 | 0 |
| Sep 18 2024 | 34.84 | -0.18 | -0.50% | 34.905 | 35.3525 | 34.84 | 3,008 |
| Sep 17 2024 | 35.015 | 0.18 | 0.52% | 35.015 | 35.015 | 35.015 | 0 |
| Sep 16 2024 | 34.8325 | 0.00 | 0.00% | 34.905 | 35.29 | 34.78 | 920 |
| Sep 13 2024 | 34.8325 | 0.38 | 1.10% | 34.8325 | 34.8325 | 34.8325 | 0 |
| Sep 12 2024 | 34.455 | 0.47 | 1.38% | 34.53 | 34.92 | 33.9575 | 1,413 |
| Sep 11 2024 | 33.985 | -0.24 | -0.69% | 33.985 | 33.985 | 33.985 | 0 |
| Sep 10 2024 | 34.22 | 0.01 | 0.03% | 34.07 | 34.59 | 33.9775 | 1,743 |
| Sep 09 2024 | 34.21 | 0.21 | 0.63% | 34.265 | 35.035 | 34.065 | 1,921 |
| Sep 06 2024 | 33.9975 | -0.47 | -1.37% | 33.9975 | 33.9975 | 33.9975 | 0 |
| Sep 05 2024 | 34.47 | -0.13 | -0.36% | 34.47 | 34.47 | 34.47 | 0 |
| Sep 04 2024 | 34.595 | 0.00 | -0.01% | 34.595 | 34.595 | 34.595 | 0 |
| Sep 03 2024 | 34.5975 | -0.35 | -1.00% | 34.74 | 35.3025 | 34.1575 | 4,212 |
| Sep 02 2024 | 34.9475 | -0.03 | -0.09% | 34.9475 | 34.9475 | 34.9475 | 0 |
| Aug 30 2024 | 34.9775 | -0.10 | -0.27% | 34.9775 | 34.9775 | 34.9775 | 0 |
| Aug 29 2024 | 35.0725 | 0.05 | 0.14% | 35.0725 | 35.0725 | 35.0725 | 0 |
| Aug 28 2024 | 35.0225 | -0.14 | -0.40% | 35.0225 | 35.0225 | 35.0225 | 0 |
| Aug 27 2024 | 35.1625 | -0.26 | -0.73% | 35.1625 | 35.1625 | 35.1625 | 0 |
