U.S. markets close in 3 hours 16 minutes

Enjoy S.A. (ENJOY.SN)

Santiago - Santiago Precio retrasado. Moneda en CLP.
Añadir a la lista de seguimiento
0.4800-0.0050 (-1.03%)
A partir del 02:56PM CLT. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CLPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 20240.00000.00000.00000.48000.4800-
01 jul 20240.48500.48500.47000.48500.4850500,000
28 jun 20240.49000.48500.48500.49000.490011,824,349
27 jun 20240.48000.47000.46500.49000.49009,261,375
26 jun 20240.48000.48700.46200.49000.49004,705,426
25 jun 20240.47000.48000.48000.49000.490013,141,245
24 jun 20240.48000.47000.47000.49000.49008,403,187
21 jun 20240.48000.49400.48900.49000.4900204,246
19 jun 20240.49000.49000.48800.48900.489031,365,987
18 jun 20240.48000.48000.47000.47500.4750809,543
17 jun 20240.47200.49000.49000.47200.472014,436,905
14 jun 20240.48700.48000.46000.47200.4720290,000
13 jun 20240.48000.49000.48000.50500.50502,563,861
12 jun 20240.49900.49000.48000.50500.505010,422,047
11 jun 20240.50500.50500.50500.50500.50506,350,946
10 jun 20240.50000.51000.49700.50500.505030,972,529
07 jun 20240.49300.50000.49300.49900.499037,097,704
06 jun 20240.48100.49000.48000.48900.489031,097,020
05 jun 20240.48000.49100.48000.48300.48303,018,369
04 jun 20240.48000.50000.47200.47500.475050,976,459
03 jun 20240.49000.49000.49000.47800.47808,784,803
31 may 20240.48000.47100.47000.47800.478033,025,402
30 may 20240.47800.47800.47400.47400.47407,747,094
29 may 20240.48900.48000.47000.47400.474079,784,956
28 may 20240.50000.50000.48000.48900.4890122,510,380
27 may 20240.51000.51000.50000.50400.50402,700,000
24 may 20240.51000.51300.51000.51400.514028,588,808
23 may 20240.50000.55300.49400.50800.508065,498,438
22 may 20240.50100.50000.49600.49800.4980125,000
20 may 20240.51000.50100.50000.50100.501021,571,542
17 may 20240.51000.52400.51000.51100.511025,967,167
16 may 20240.51900.51000.51000.50900.5090201,313
15 may 20240.52900.52000.50200.50900.509061,825,055
14 may 20240.51100.53000.51100.52600.52602,244,721
13 may 20240.53000.52000.51000.51800.518038,496,446
10 may 20240.52900.52900.51800.53000.530011,104,507
09 may 20240.52200.52000.51100.53000.53001,400,000
08 may 20240.53000.53000.52300.53000.530045,899,752
07 may 20240.52900.51000.51000.53000.530014,406,319
06 may 20240.53000.53000.51600.53000.53004,308,381
03 may 20240.53300.53000.51500.53000.530033,166,199
02 may 20240.52000.53200.51000.51400.514048,695,852
30 abr 20240.52500.52500.52500.52400.524079,000
29 abr 20240.52200.53000.52000.52400.524032,739,340
26 abr 20240.50900.52000.51000.51300.513020,801,179
25 abr 20240.51000.51000.49000.50000.500021,333,756
24 abr 20240.50000.51300.50000.50800.508039,844,511
23 abr 20240.51000.51000.50100.50700.507019,936,853
22 abr 20240.49800.50000.49800.49600.496020,468,972
19 abr 20240.50900.50900.49800.49800.49804,244,351
18 abr 20240.49800.50000.49000.49800.4980750,000
17 abr 20240.50000.50400.49000.49200.492066,174,452
16 abr 20240.49000.49000.49000.50000.5000115,378
15 abr 20240.50100.50800.48600.50000.500072,776,042
12 abr 20240.52000.53000.51000.51300.513056,994,588
11 abr 20240.52100.53800.51300.52000.52001,396,884
10 abr 20240.53000.53000.53000.52900.529047,171,131
09 abr 20240.53600.54600.53000.54000.540033,760,136
08 abr 20240.54700.54000.53500.53600.536015,690,305
05 abr 20240.54000.55500.53500.54700.54706,784,064
04 abr 20240.54100.55000.53400.54100.541014,636,613
03 abr 20240.54000.56000.53300.54700.54704,512,484
02 abr 20240.54000.57400.54000.54800.548029,341,159
01 abr 20240.55000.55900.55000.55200.552025,860,933
28 mar 20240.54000.55000.53500.54700.54701,477,122
27 mar 20240.57000.55000.53500.54200.542083,182,896
26 mar 20240.58900.58900.55000.57500.57507,194,344
25 mar 20240.56000.58700.56700.57500.575078,891,996
22 mar 20240.59000.59700.57500.58400.5840110,176,481
21 mar 20240.62100.64000.58400.59300.5930173,191,921
20 mar 20240.64000.72000.56000.61300.61301,039,379
19 mar 20240.53000.54800.53000.52900.5290220,000
18 mar 20240.52000.55000.54500.54800.548030,569,875
15 mar 20240.53000.53200.53000.53300.533019,967,173
14 mar 20240.52000.53000.52000.52900.529055,159,446
13 mar 20240.53000.52900.52000.52400.524047,841,446
12 mar 20240.55000.53500.52600.53200.532018,004,594
11 mar 20240.55400.56000.51300.55600.55607,549,291
08 mar 20240.59000.57000.55500.55600.556032,939,330
07 mar 20240.56000.57900.56000.57400.574038,036,757
06 mar 20240.57200.65000.56000.56700.5670172,413
05 mar 20240.60000.61000.56000.60000.600057,213,664
04 mar 20240.55000.55900.52000.54500.54503,636,363
01 mar 20240.51800.52000.47800.51400.51401,311,773
29 feb 20240.48000.47600.47600.47300.4730416,666
28 feb 20240.46900.48000.46900.47600.476076,307,798
27 feb 20240.46900.46200.44700.45100.45101,410,000
26 feb 20240.46200.48000.47000.46500.4650400,000
23 feb 20240.48300.49000.48000.48000.480069,901,330
22 feb 20240.50000.49000.48000.48200.482040,232,834
21 feb 20240.50000.49000.49000.49100.4910127,524
20 feb 20240.49700.50100.49500.49200.492049,929,958
19 feb 20240.52000.50500.49100.49700.497059,578,688
16 feb 20240.50900.51900.50000.50100.50101,800,000
15 feb 20240.51900.52000.51000.52100.521087,362
14 feb 20240.52000.52000.51000.51300.513027,383,450
13 feb 20240.50600.53000.49000.51400.51405,782,542
12 feb 20240.52000.50000.50000.50300.503022,015,675
09 feb 20240.54000.53000.51900.51900.519050,056,914
08 feb 20240.53600.55000.51000.53800.53806,041,689
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...