Energisa Sa Historical Data - ENGI3F | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Miscellaneous
BOV
Energisa Sa (ENGI3F)
Energisa Sa (ENGI3F) Historical

Energisa Sa (ENGI3F)

12.15

0.15

(1.25%)

Closed 29 April 6:55AM

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1745875800	12.15	0.62	5.38	11.95	12.5	11.95	698
1745616600	11.53	-0.87	-7.02	12.15	12.47	11.53	696
1745530200	12.4	0.27	2.23	12.05	12.43	12.05	495
1745443740	12.13	-0.15	-1.22	12.31	12.32	11.83	756
1745357400	12.28	0.58	4.96	11.51	12.29	11.51	912
1744925400	11.7	-0.08	-0.68	11.8	12.31	11.61	385
1744839000	11.78	0.03	0.26	11.81	11.81	11.5	258
1744752600	11.75	0.2	1.73	11.44	11.8	11.44	253
1744666200	11.55	-0.26	-2.20	11.33	11.7	11.24	661
1744407000	11.81	0.63	5.64	11.4	11.81	11.25	409
1744320600	11.18	-0.34	-2.95	11.52	11.52	11.01	476
1744234200	11.52	0.22	1.95	11.45	11.83	11.05	491
1744147800	11.3	-0.63	-5.28	11.97	12.05	11.29	477
1744061400	11.93	0.31	2.67	11.38	12.31	11.32	767
1743802200	11.62	-0.48	-3.97	11.82	11.98	11.51	424
1743715800	12.1	0.72	6.33	11.39	12.33	11.39	1169
1743629400	11.38	-0.3	-2.57	11.7	12.07	11.38	427
1743542940	11.68	0.07	0.60	11.87	12.07	11.65	945
1743456600	11.61	-0.2	-1.69	11.83	11.83	11.42	793
1743197400	11.81	-0.16	-1.34	12.1	12.34	11.58	863
1743111000	11.97	0.26	2.22	11.98	12.08	11.85	7597
1743024600	11.71	-0.35	-2.90	12.13	12.16	11.7	14071
1742938200	12.06	0.11	0.92	12.36	12.36	11.94	8101
1742851740	11.95	0.3	2.58	11.77	12.09	11.65	5197
1742592600	11.65	-0.21	-1.77	11.94	12.37	11.65	5172
1742506200	11.86	-0.59	-4.74	12.55	12.98	11.85	3087
1742419800	12.45	0	0.00	12.59	12.84	12.18	13314
1742333400	12.45	0	0.00	12.21	12.45	12.18	16454
1742247000	12.45	0.05	0.40	12.53	12.69	11.91	12764
1741987800	12.4	0.55	4.64	11.9	12.51	11.9	5549
1741901400	11.85	-0.2	-1.66	11.93	12.38	11.85	5128
1741814940	12.05	0.65	5.70	11.95	12.05	11.54	28201
1741728600	11.4	-0.18	-1.55	11.7	11.97	11.26	11909
1741642140	11.58	-0.33	-2.77	12.01	12.01	11.44	14598
1741382940	11.91	0.91	8.27	11.11	11.91	10.57	13729
1741296540	11	-0.05	-0.45	10.9	11.09	10.66	8453
1741210140	11.05	0.09	0.82	10.99	11.44	10.71	11428
1740778200	10.96	-0.41	-3.61	11.38	11.62	10.95	931
1740691740	11.37	-0.14	-1.22	11.64	11.74	11.37	397
1740605400	11.51	-0.99	-7.92	11.99	12.3	11.51	2092
1740519000	12.5	0.31	2.54	12.15	12.51	11.77	1761
1740432540	12.19	-0.59	-4.62	12.75	13.18	11.89	4209
1740173400	12.78	0.83	6.95	12.17	13.18	12.17	2537
1740087000	11.95	-0.33	-2.69	12.17	12.42	11.73	457
1740000540	12.28	-0.05	-0.41	12.36	12.42	12.28	419
1739914140	12.33	-0.18	-1.44	12.46	12.65	12.33	620
1739827800	12.51	0.03	0.24	12.45	12.64	12.21	642
1739568600	12.48	0.57	4.79	12.01	12.48	12.01	580
1739482140	11.91	-0.11	-0.92	12.14	12.24	11.91	721
1739395740	12.02	-0.33	-2.67	12.1	12.26	11.98	160
1739309400	12.35	1.11	9.88	12	12.37	11.99	584
1739222940	11.24	-0.41	-3.52	11.77	12.14	11.24	600
1738963800	11.65	-0.06	-0.51	11.71	12.05	11.61	327
1738877340	11.71	-0.02	-0.17	11.56	11.99	11.55	219
1738790940	11.73	-0.27	-2.25	11.99	12.37	11.69	818
1738704600	12	0.21	1.78	11.8	12.06	11.14	871
1738618200	11.79	-0.2	-1.67	11.96	12.02	11.29	550
1738358940	11.99	-0.09	-0.75	12.04	12.05	10.71	593
1738272540	12.08	0.23	1.94	11.9	12.08	11.03	916
1738186200	11.85	0.82	7.43	11.03	12.15	10.97	688

Credit Mutuel Arkea null

Agence Francaise de Deve...

Poste Italiane S.p.a

Net Insurance AOR

FTSEurofirst 300 Finance...

Global X Data Center Rei...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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