Entegris Inc Historische Daten - ENQ | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Entegris Inc (ENQ)

96,58

0,00

(0,00%)

Geschlossen 15 Januar 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.99	-1.01465614431	97.57	97.57	95.41	26	96.43192308	DE
4	-2.99	-3.00291252385	99.57	99.7	92.2	52	97.58323671	DE
12	0.05	0.0517973686937	96.53	105	90.53	44	98.4043617	DE
26	-35.42	-26.8333333333	132	135.52	88.71	46	102.44900613	DE
52	-6.62	-6.41472868217	103.2	135.52	88.71	56	113.93324547	DE
156	3.58	3.84946236559	93	135.52	79.8	63	106.39434228	DE
260	3.58	3.84946236559	93	135.52	79.8	63	106.39434228	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1736890020	95.98	-0.47	-0.49	95.41	95.98	95.41	2
1736803620	96.45	0	0.00	96.45	96.45	96.45	0
1736544420	96.45	0	0.00	96.45	96.45	96.45	0
1736458020	96.45	0	0.00	96.45	96.45	96.45	0
1736371620	96.45	-2.53	-2.56	97.57	97.57	96.45	50
1736285220	98.98	0	0.00	98.98	98.98	98.98	0
1736198820	98.98	2.7	2.80	98.98	98.98	98.98	8
1735939620	96.28	0	0.00	96.28	96.28	96.28	0
1735853220	96.28	0	0.00	96.28	96.28	96.28	0
1735594020	96.28	-1.01	-1.04	96.49	96.49	96.28	20
1735334820	97.29	2.12	2.23	96.29	97.29	96.29	30
1734989220	95.17	0.78	0.83	96.96	96.96	95.17	21
1734730020	94.39	-4.99	-5.02	92.2	94.39	92.2	75
1734643620	99.38	-3.2	-3.12	99.57	99.7	99.38	208
1734557220	102.58	0	0.00	102.58	102.58	102.58	0
1734470820	102.58	-0.08	-0.08	100.5	102.58	100.5	11
1734384420	102.66	-0.3	-0.29	102.5	102.66	100.54	59
1734125220	102.96	0	0.00	102.96	102.96	102.96	0
1734038820	102.96	-2.04	-1.94	102.96	102.96	102.96	66
1733952420	105	0	0.00	105	105	105	0
1733866020	105	0	0.00	105	105	105	0
1733779620	105	2.64	2.58	102.72	105	102.72	31
1733520420	102.36	0	0.00	102.36	102.36	102.36	0
1733434020	102.36	0	0.00	102.36	102.36	102.36	0
1733347620	102.36	-0.04	-0.04	102.52	102.52	102.36	51
1733261220	102.4	2.66	2.67	102.4	102.4	102.4	9
1733174820	99.74	0	0.00	99.74	99.74	99.74	0
1732915620	99.74	0	0.00	99.74	99.74	99.74	0
1732829220	99.74	0	0.00	99.74	99.74	99.74	0
1732742820	99.74	0	0.00	99.74	99.74	99.74	0
1732656420	99.74	-4.02	-3.87	101.96	101.96	99.74	30
1732570020	103.76	3.12	3.10	104.1	104.1	103.74	68
1732310820	100.64	0.14	0.14	100.64	100.64	100.64	25
1732224420	100.5	7.2	7.72	100.5	100.5	100.5	14
1732138020	93.3	-0.08	-0.09	93.3	93.3	93.3	20
1732051620	93.38	1.17	1.27	93.38	93.38	93.38	6
1731965220	92.21	-3.94	-4.10	92.41	92.41	92.21	11
1731705960	96.15	-2.65	-2.68	96.15	96.15	96.15	1
1731619560	98.8	-0.45	-0.45	98.8	98.8	98.8	10
1731533160	99.25	0.64	0.65	99.34	99.34	99.18	65
1731446820	98.61	1.44	1.48	96.8	98.61	96.37	260
1731360360	97.17	0	0.00	97.17	97.17	97.17	0
1731101160	97.17	0	0.00	97.17	97.17	97.17	0
1731014760	97.17	0	0.00	97.17	97.17	97.17	0
1730928360	97.17	4.87	5.28	97.17	97.17	97.17	20
1730841960	92.3	1.77	1.96	92	93.89	92	87
1730755560	90.53	-5.22	-5.45	90.53	90.53	90.53	30
1730496360	95.75	0	0.00	95.75	95.75	95.75	0
1730409960	95.75	-1.15	-1.19	99.36	99.36	95.75	109
1730323560	96.9	0	0.00	96.9	96.9	96.9	0
1730237160	96.9	0	0.00	96.9	96.9	96.9	0
1730150760	96.9	-1.05	-1.07	96.9	96.9	96.9	10
1729888020	97.95	1.42	1.47	97.95	97.95	97.95	2
1729801560	96.53	0	0.00	96.53	96.53	96.53	0
1729715160	96.53	1.62	1.71	96.53	96.53	96.53	1
1729628760	94.91	-0.64	-0.67	94.91	94.91	94.91	8
1729542360	95.55	0	0.00	93.65	95.55	93.65	128
1729283160	95.55	2.17	2.32	95.45	95.55	95.45	41
1729196760	93.38	0	0.00	93.38	93.38	93.38	0
1729110360	93.38	-9.9	-9.59	92.49	94.37	92.49	74
1729023960	103.28	4.69	4.76	103.28	103.28	103.28	1

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen