U.S. markets closed

Enlight Renewable Energy Ltd (ENLT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.24+0.12 (+0.66%)
Al cierre: 04:00PM EDT
18.24 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202418.4318.4318.1218.2418.243,900
09 may 202418.0618.3218.0618.1218.1211,700
08 may 202417.9518.2217.7818.0918.0945,300
07 may 202417.5317.6117.1117.3317.3345,500
06 may 202417.4317.4317.1417.2617.267,200
03 may 202417.3217.5517.1617.5517.55170,000
02 may 202417.0117.4116.9317.3417.3439,400
01 may 202416.1616.5016.0016.0016.0024,200
30 abr 202416.1316.2715.8016.0016.009,800
29 abr 202416.1916.3415.8416.2116.2132,000
26 abr 202415.6516.0015.6515.7615.7611,200
25 abr 202415.7415.9215.5715.6615.6619,300
24 abr 202416.2316.2515.4615.9115.9151,900
23 abr 202416.8816.9716.3116.5816.588,900
22 abr 202416.2517.0815.7316.9816.989,300
19 abr 202416.3916.5716.0616.4216.429,700
18 abr 202416.2816.4516.1716.2816.2813,000
17 abr 202416.5916.5916.2316.4916.498,800
16 abr 202416.5516.8016.4416.7016.7020,000
15 abr 202416.4816.4815.7916.1416.1416,100
12 abr 202416.0316.3215.8615.9215.9215,600
11 abr 202416.1516.4715.9116.4616.4610,100
10 abr 202416.6216.6216.3216.3216.329,800
09 abr 202416.8316.9416.2616.8016.8016,900
08 abr 202416.5117.0716.2516.9516.9547,600
05 abr 202416.0016.1215.5116.0116.0113,900
04 abr 202416.2416.3916.0316.0316.0341,900
03 abr 202416.3616.7216.2516.4016.4025,000
02 abr 202416.3916.5716.2616.4116.4152,500
01 abr 202417.0217.0216.7916.8816.8878,900
28 mar 202417.0717.0916.7516.9216.9226,200
27 mar 202417.1517.4317.1017.3117.3152,800
26 mar 202417.3117.3117.1217.1217.1240,000
25 mar 202417.6817.6917.5517.6517.6510,800
22 mar 202417.6817.7717.5617.6717.676,400
21 mar 202418.1918.2217.7617.7617.7624,400
20 mar 202417.0017.4316.9617.4217.4251,300
19 mar 202416.9017.2016.9017.1317.1332,400
18 mar 202416.8717.0716.7416.9716.9741,000
15 mar 202417.1717.1716.7016.8716.8761,900
14 mar 202417.4917.4916.8517.0317.0333,300
13 mar 202416.9517.0216.7316.7616.7623,500
12 mar 202417.4117.4716.9417.0617.0634,100
11 mar 202417.5217.7417.5217.6817.6836,100
08 mar 202417.6317.7417.3417.6017.6040,800
07 mar 202417.4517.5317.4317.4917.4939,100
06 mar 202417.4917.6417.4917.6117.6170,200
05 mar 202417.2017.2016.9216.9416.9417,100
04 mar 202417.2917.5017.2317.4217.4253,500
01 mar 202417.0517.3317.0517.2817.28103,800
29 feb 202417.2317.3417.0317.0917.0940,600
28 feb 202416.8016.8116.5516.5616.5632,600
27 feb 202416.6017.0316.5616.8416.84107,200
26 feb 202417.0017.0016.5216.5516.5543,400
23 feb 202417.2017.3617.1817.3017.3021,700
22 feb 202417.2517.4517.2517.2817.2821,000
21 feb 202417.2617.3617.2117.2517.2540,700
20 feb 202417.7517.7817.3517.4517.4584,200
16 feb 202417.2517.4517.1417.3517.35105,300
15 feb 202417.3317.5017.3117.4017.4048,400
14 feb 202417.1617.2417.0217.2017.20109,800
13 feb 202417.0917.2516.8717.0317.0354,000
12 feb 202417.2517.4217.1317.2517.2577,100
09 feb 202417.0017.2816.5917.1617.1680,700
08 feb 202417.3217.3417.0917.1717.1720,200
07 feb 202417.7017.8317.4817.6717.6730,300
06 feb 202417.1617.5017.1217.3217.3253,900
05 feb 202417.4417.4816.9717.0917.0930,000
02 feb 202417.6517.6817.3417.4517.4566,600
01 feb 202417.5817.8317.4917.6417.6443,400
31 ene 202418.2818.3117.8917.9417.9435,300
30 ene 202417.9217.9417.4817.6517.6586,900
29 ene 202417.6318.1617.6318.0518.0544,500
26 ene 202417.6917.6917.1517.3017.3019,400
25 ene 202417.4817.5417.2817.3117.3115,000
24 ene 202417.4017.4017.1917.2817.2816,300
23 ene 202417.0517.0616.8116.8616.8618,600
22 ene 202417.2217.5017.0317.2517.2531,200
19 ene 202417.7017.8917.4317.8517.85144,100
18 ene 202417.4617.8917.3917.4517.4559,600
17 ene 202417.1517.2717.0817.1117.1112,000
16 ene 202417.4617.4716.9617.1317.1356,300
12 ene 202418.2418.2418.0018.1518.1545,300
11 ene 202418.4018.4018.0218.0518.0552,300
10 ene 202418.0618.3817.9617.9817.98122,700
09 ene 202417.9018.2217.8717.9017.9025,600
08 ene 202418.3418.3618.0518.3218.3234,600
05 ene 202418.3518.4118.1918.2718.2722,300
04 ene 202418.4018.6118.3818.5418.5418,000
03 ene 202418.5818.5818.0218.1318.13128,300
02 ene 202419.5519.5718.7718.8918.89217,700
29 dic 202319.8119.8119.1319.1419.1472,900
28 dic 202319.3119.3819.1019.1519.1574,000
27 dic 202319.3819.4719.2219.4219.4239,500
26 dic 202319.0719.1318.9319.1319.1330,200
22 dic 202319.3119.8219.3119.3919.3911,600
21 dic 202319.4819.5119.2319.4719.4713,900
20 dic 202319.9220.0019.6019.7119.7151,800
19 dic 202319.5619.6519.3919.6519.6531,300
18 dic 202319.3719.5419.2619.5419.5450,100
*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...