ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Energisa Sa

Energisa Sa (ENGI11)

44.44
-0.76
(-1.68%)
Closed June 25 4:55PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.491.114903299243.9545.6543.52227358044.71009008PU
4-3.03-6.382978723447.4747.5443.52243447445.54442663PU
12-2.79-5.9072623332647.2348.9443.52294217146.4819634PU
26-7.83-14.979911995452.2754.8543.52290539148.65209021PU
52-3.92-8.10587262248.3654.8542.87267624548.71888533PU
156-3.12-6.5601345668647.5654.8535.81242706245.26235415PU
260-0.65-1.441561321845.0960.4432.97211564545.64052716PU

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
171935100044.44-0.72-1.5945.1545.2244.371398500
171926460045.160.170.3845.2545.6545.031310400
171900540044.990.972.2043.7645.2543.764684800
171891894044.02-0.6-1.3444.4844.9143.871742000
171883254044.620.230.5244.3544.6243.522014800
171874620044.390.240.5443.9544.7543.771615900
171865980044.15-1.06-2.3444.9145.0944.062135600
171840060045.210.621.3944.5545.543.81770500
171831420044.590.060.1344.8944.9744.092705600
171822780044.53-1.03-2.2646.1346.4744.532381400
171814140045.56-0.42-0.9146.346.5745.561182300
171805500045.98-0.02-0.0446.246.345.631315100
171779580046-1.07-2.2746.2646.95461726300
171770940047.070.120.2646.4547.5446.452091500
171762294046.950.481.0346.0246.9546.022146900
171753660046.47-0.24-0.5146.5646.9246.154716100
171745020046.710.911.9945.947.1445.222014500
171719100045.8-0.13-0.2845.614645.277530600
171701814045.93-0.31-0.6746.346.4745.751214600
171693174046.24-0.53-1.1347.4747.4846.191956100
171684534046.770.020.0446.647.2546.572382900
171658620046.751.723.8245.447.3645.036880200
171649980045.03-0.31-0.6845.0845.5344.352154600
171641334045.34-1.57-3.3546.4446.545.342691700
171632700046.910.240.5146.547.2246.491633200
171624060046.67-0.12-0.2646.7347.2446.21396100
171598140046.79-0.59-1.2546.9947.3246.792487400
171589500047.38-0.87-1.804848.4247.363014900
171580860048.250.671.4147.9648.25472655700
171572220047.581.032.2146.2847.5846.281609400
171563580046.55-1.27-2.6647.6647.6646.553088800
171537660047.820.821.7446.4147.9746.415383800
1715290140470.150.324747.3146.084469000
171520380046.85-0.25-0.5346.7647.2846.111238200
171511740047.10.51.0746.8647.4846.481711200
171503100046.6-0.86-1.8147.4747.6346.61453600
171477180047.461.723.7646.447.6846.047991300
171468540045.740.370.824646.2745.433087500
171451260045.37-0.51-1.1145.6345.7344.813858400
171442620045.88-0.49-1.0646.1546.845.681959000
171416700046.370.982.1646.0546.5745.612827000
171408054045.39-0.5-1.0945.7745.9845.382317600
171399420045.89-0.58-1.2546.0346.4845.583460500
171390780046.47-0.44-0.9446.4447.0546.251970900
171382134046.910.711.5446.1747.4845.893500500
171356220046.20.791.7445.2946.5845.294149500
171347580045.41-0.02-0.0445.5445.8645.111869100
171338940045.43-0.67-1.4546.1946.2445.432017800
171330294046.1-0.15-0.3246.1246.645.933122700
171321660046.25-0.6-1.2846.7646.7645.673510900
171295740046.85-0.25-0.5347.4747.6346.592429000
171287094047.1-0.15-0.3246.9547.5246.453316300
171278454047.25-1.47-3.0248.5848.6547.172235100
171269814048.720.641.3348.0548.9447.834693600
171261174048.080.531.1147.5448.347.292257500
171235260047.55-0.66-1.3748.2848.3547.293222100
171226614048.210.190.4048.0648.6547.861677600
171217974048.020.190.4047.9248.1847.421640400
171209340047.830.290.6147.2348.2946.843025900
171200694047.54-0.56-1.1648.148.2147.231803200
171166140048.10.160.3347.6848.147.581885300
171157494047.940.481.0147.7548.0647.221327000
171148854047.46-0.27-0.5747.7348.0747.41574700