Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 5.5305 | 0.01 | 0.22% | 5.5305 | 5.5305 | 5.5305 | 7 |
| Jul 17 2024 | 5.5185 | -0.01 | -0.13% | 5.464 | 5.5275 | 5.464 | 87 |
| Jul 16 2024 | 5.5255 | -0.05 | -0.86% | 5.5255 | 5.5255 | 5.5255 | 27 |
| Jul 15 2024 | 5.5735 | -0.10 | -1.72% | 5.608 | 5.6085 | 5.557 | 8 |
| Jul 12 2024 | 5.671 | 0.08 | 1.40% | 5.636 | 5.693 | 5.617 | 10 |
| Jul 11 2024 | 5.5925 | 0.05 | 0.84% | 5.557 | 5.6455 | 5.553 | 253 |
| Jul 10 2024 | 5.546 | 0.06 | 1.04% | 5.504 | 5.551 | 5.4885 | 43 |
| Jul 09 2024 | 5.489 | -0.05 | -0.94% | 5.525 | 5.5465 | 5.4835 | 265 |
| Jul 08 2024 | 5.541 | -0.03 | -0.56% | 5.557 | 5.6135 | 5.5365 | 1,081 |
| Jul 05 2024 | 5.572 | -0.04 | -0.64% | 5.645 | 5.7065 | 5.559 | 238 |
| Jul 04 2024 | 5.608 | 0.03 | 0.46% | 5.602 | 5.614 | 5.5925 | 444 |
| Jul 03 2024 | 5.5825 | 0.05 | 0.90% | 5.586 | 5.6175 | 5.575 | 435 |
| Jul 02 2024 | 5.5325 | -0.05 | -0.90% | 5.563 | 5.5655 | 5.487 | 436 |
| Jul 01 2024 | 5.5825 | 0.01 | 0.13% | 5.652 | 5.652 | 5.5765 | 1,104 |
| Jun 28 2024 | 5.5755 | -0.02 | -0.33% | 5.59 | 5.607 | 5.558 | 75 |
| Jun 27 2024 | 5.594 | -0.06 | -1.03% | 5.663 | 5.663 | 5.592 | 16 |
| Jun 26 2024 | 5.6525 | -0.04 | -0.69% | 5.621 | 5.6635 | 5.621 | 3,918 |
| Jun 25 2024 | 5.692 | 0.01 | 0.11% | 5.694 | 5.696 | 5.663 | 1,406 |
| Jun 24 2024 | 5.686 | 0.05 | 0.95% | 5.686 | 5.686 | 5.686 | 355 |
| Jun 21 2024 | 5.6325 | -0.02 | -0.27% | 5.622 | 5.6495 | 5.598 | 3,171 |
| Jun 20 2024 | 5.648 | 0.06 | 1.14% | 5.611 | 5.661 | 5.5885 | 1,642 |
| Jun 19 2024 | 5.5845 | -0.02 | -0.31% | 5.586 | 5.6055 | 5.573 | 585 |
| Jun 18 2024 | 5.602 | 0.00 | 0.02% | 5.602 | 5.621 | 5.5945 | 651 |
| Jun 17 2024 | 5.601 | 0.02 | 0.44% | 5.595 | 5.6065 | 5.5405 | 149 |
| Jun 14 2024 | 5.5765 | -0.10 | -1.68% | 5.5765 | 5.5765 | 5.5765 | 31 |
| Jun 13 2024 | 5.672 | -0.09 | -1.52% | 5.686 | 5.723 | 5.6705 | 2,852 |
| Jun 12 2024 | 5.7595 | 0.05 | 0.92% | 5.75 | 5.762 | 5.728 | 314 |
| Jun 11 2024 | 5.707 | -0.05 | -0.87% | 5.777 | 5.7845 | 5.6925 | 69 |
| Jun 10 2024 | 5.757 | -0.08 | -1.40% | 5.769 | 5.775 | 5.7375 | 7,116 |
| Jun 07 2024 | 5.839 | -0.02 | -0.41% | 5.868 | 5.868 | 5.7435 | 7 |
| Jun 06 2024 | 5.863 | 0.03 | 0.54% | 5.88 | 5.911 | 5.8535 | 152 |
| Jun 05 2024 | 5.8315 | 0.07 | 1.21% | 5.805 | 5.859 | 5.794 | 71 |
| Jun 04 2024 | 5.762 | -0.02 | -0.32% | 5.78 | 5.81 | 5.7425 | 1,308 |
| Jun 03 2024 | 5.7805 | 0.03 | 0.46% | 5.833 | 5.873 | 5.77 | 174 |
| May 31 2024 | 5.754 | 0.00 | 0.02% | 5.741 | 5.784 | 5.7355 | 842 |
| May 30 2024 | 5.753 | 0.06 | 0.98% | 5.703 | 5.76 | 5.6815 | 1,302 |
| May 29 2024 | 5.697 | -0.08 | -1.32% | 5.738 | 5.738 | 5.691 | 19 |
| May 28 2024 | 5.773 | -0.02 | -0.41% | 5.849 | 5.853 | 5.756 | 19 |
| May 24 2024 | 5.797 | 0.01 | 0.24% | 5.753 | 5.8165 | 5.75 | 1,275 |
| May 23 2024 | 5.783 | -0.01 | -0.24% | 5.809 | 5.8225 | 5.7805 | 55,957 |
| May 22 2024 | 5.797 | -0.09 | -1.53% | 5.804 | 5.806 | 5.786 | 8,547 |
| May 21 2024 | 5.887 | -0.05 | -0.78% | 5.916 | 5.922 | 5.881 | 400 |
| May 20 2024 | 5.933 | -0.03 | -0.43% | 5.94 | 5.968 | 5.933 | 197 |
| May 17 2024 | 5.9585 | -0.02 | -0.37% | 5.984 | 6.0045 | 5.9475 | 8,770 |
| May 16 2024 | 5.9805 | -0.01 | -0.15% | 5.9805 | 5.9805 | 5.9805 | 1 |
| May 15 2024 | 5.9895 | 0.00 | -0.06% | 5.978 | 5.9915 | 5.9715 | 2,401 |
| May 14 2024 | 5.993 | 0.06 | 0.99% | 5.965 | 6.0015 | 5.9575 | 5,327 |
| May 13 2024 | 5.934 | 0.01 | 0.22% | 5.923 | 5.957 | 5.9225 | 391 |
| May 10 2024 | 5.921 | 0.02 | 0.29% | 5.932 | 5.942 | 5.9205 | 34,641 |
| May 09 2024 | 5.904 | 0.02 | 0.30% | 5.867 | 5.91 | 5.854 | 40,798 |
| May 08 2024 | 5.8865 | -0.01 | -0.14% | 5.906 | 5.906 | 5.869 | 662 |
| May 07 2024 | 5.895 | 0.05 | 0.82% | 5.873 | 5.898 | 5.841 | 121 |
| May 03 2024 | 5.847 | 0.08 | 1.44% | 5.832 | 5.8785 | 5.832 | 237 |
| May 02 2024 | 5.764 | 0.04 | 0.78% | 5.765 | 5.792 | 5.7345 | 1,527 |
| May 01 2024 | 5.7195 | -0.02 | -0.41% | 5.793 | 5.793 | 5.715 | 1,514 |
| Apr 30 2024 | 5.743 | -0.12 | -2.06% | 5.839 | 5.839 | 5.736 | 119 |
| Apr 29 2024 | 5.864 | -0.05 | -0.80% | 5.931 | 5.931 | 5.8525 | 932 |
| Apr 26 2024 | 5.911 | 0.07 | 1.26% | 5.87 | 5.9245 | 5.8615 | 117 |
| Apr 25 2024 | 5.8375 | -0.09 | -1.49% | 5.787 | 5.8425 | 5.785 | 400 |
| Apr 24 2024 | 5.9255 | -0.04 | -0.69% | 5.9255 | 5.9255 | 5.9255 | 3 |
| Apr 23 2024 | 5.9665 | 0.07 | 1.17% | 5.9665 | 5.9665 | 5.9665 | 651 |
| Apr 22 2024 | 5.8975 | 0.05 | 0.86% | 5.889 | 5.925 | 5.8645 | 72 |
