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)

100,68

-2,34

(-2,27%)

Geschlossen 27 November 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	7.3	7.81751981152	93.38	104.1	93.3	27	100.78917293	DE
4	1.32	1.32850241546	99.36	104.1	90.53	52	97.40966942	DE
12	1.67	1.6866983133	99.01	104.1	90.53	44	98.03849079	DE
26	-21.06	-17.2991621488	121.74	135.52	88.71	42	107.48335727	DE
52	3.28	3.36755646817	97.4	135.52	88.71	58	113.51375908	DE
156	7.68	8.25806451613	93	135.52	79.8	64	106.72563727	DE
260	7.68	8.25806451613	93	135.52	79.8	64	106.72563727	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
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
1728937620	98.59	-0.67	-0.67	98.59	98.59	98.59	15
1728678360	99.26	0	0.00	99.26	99.26	99.26	0
1728591960	99.26	0	0.00	99.26	99.26	99.26	0
1728505560	99.26	0	0.00	99.26	99.26	99.26	0
1728419160	99.26	-3.62	-3.52	99.26	99.26	99.26	20
1728332820	102.88	0	0.00	102.88	102.88	102.88	0
1728073620	102.88	0	0.00	102.88	102.88	102.88	0
1727987220	102.88	2.38	2.37	102.88	102.88	102.88	2
1727900820	100.5	-2.1	-2.05	97.75	100.5	97.75	51
1727814420	102.6	-0.9	-0.87	102.6	102.6	102.6	5
1727727960	103.5	0	0.00	103.5	103.5	103.5	0
1727468760	103.5	0	0.00	103.5	103.5	103.5	0
1727382360	103.5	3.7	3.71	102.26	103.5	102.26	206
1727295960	99.8	0.51	0.51	99.8	99.8	99.8	25
1727209560	99.29	-1.03	-1.03	99.46	99.46	99.29	11
1727123160	100.32	1.86	1.89	100.44	100.44	98.87	62
1726864020	98.46	-2.22	-2.21	98.46	98.46	98.46	28
1726777560	100.68	0	0.00	100.68	100.68	100.68	0
1726691160	100.68	0	0.00	100.68	100.68	100.68	0
1726604760	100.68	-3.28	-3.16	98.33	100.68	98.33	13
1726518420	103.96	6.65	6.83	101.42	103.96	101.42	21
1726259160	97.31	0	0.00	97.31	97.31	97.31	0
1726172760	97.31	0	0.00	97.31	97.31	97.31	0
1726086360	97.31	1.34	1.40	97.31	97.31	97.31	9
1725999960	95.97	-2.53	-2.57	93.93	95.97	93.93	211
1725913620	98.5	-0.51	-0.52	98.5	98.5	98.5	1
1725654360	99.01	0	0.00	99.01	99.01	99.01	0
1725567960	99.01	0	0.00	99.01	99.01	99.01	0
1725481560	99.01	0	0.00	99.01	99.01	99.01	0
1725395160	99.01	-4.17	-4.04	99.01	99.01	99.01	12
1725308760	103.18	0	0.00	103.18	103.18	103.18	0
1725049560	103.18	0	0.00	103.18	103.18	103.18	0
1724963160	103.18	1.18	1.16	103.18	103.18	103.18	18
1724876760	102	-1.5	-1.45	102	102	102	20
1724790420	103.5	0	0.00	103.5	103.5	103.5	0

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen