EZNE1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 1,040.40 | 0.65 | 0.06% | 1,032.26 | 1,041.02 | 1,030.76 | 0 |
May 23 2024 | 1,039.75 | -1.43 | -0.14% | 1,041.99 | 1,043.96 | 1,037.74 | 0 |
May 22 2024 | 1,041.18 | -1.79 | -0.17% | 1,040.65 | 1,041.53 | 1,038.51 | 0 |
May 21 2024 | 1,042.97 | -3.85 | -0.37% | 1,043.65 | 1,043.70 | 1,038.16 | 0 |
May 20 2024 | 1,046.82 | 1.40 | 0.13% | 1,046.21 | 1,048.93 | 1,045.98 | 0 |
May 17 2024 | 1,045.42 | -1.61 | -0.15% | 1,044.22 | 1,045.76 | 1,042.60 | 0 |
May 16 2024 | 1,047.03 | -1.28 | -0.12% | 1,049.03 | 1,049.47 | 1,045.87 | 0 |
May 15 2024 | 1,048.31 | 8.08 | 0.78% | 1,041.33 | 1,049.75 | 1,040.31 | 0 |
May 14 2024 | 1,040.23 | 3.18 | 0.31% | 1,036.78 | 1,041.27 | 1,035.62 | 0 |
May 13 2024 | 1,037.05 | 1.61 | 0.16% | 1,035.99 | 1,037.05 | 1,033.73 | 0 |
May 10 2024 | 1,035.44 | 7.45 | 0.72% | 1,033.47 | 1,037.47 | 1,033.10 | 0 |
May 09 2024 | 1,027.99 | 3.76 | 0.37% | 1,023.99 | 1,029.38 | 1,022.67 | 0 |
May 08 2024 | 1,024.23 | 4.76 | 0.47% | 1,023.71 | 1,027.77 | 1,021.55 | 0 |
May 07 2024 | 1,019.47 | 5.76 | 0.57% | 1,016.09 | 1,020.37 | 1,014.06 | 0 |
May 06 2024 | 1,013.71 | 5.96 | 0.59% | 1,008.68 | 1,015.76 | 1,008.57 | 0 |
May 03 2024 | 1,007.75 | 4.94 | 0.49% | 1,007.59 | 1,015.69 | 1,006.31 | 0 |
May 02 2024 | 1,002.81 | 4.30 | 0.43% | 1,002.56 | 1,004.91 | 1,000.45 | 0 |
Apr 30 2024 | 998.51 | -7.12 | -0.71% | 1,006.46 | 1,006.86 | 997.68 | 0 |
Apr 29 2024 | 1,005.63 | 5.32 | 0.53% | 1,003.05 | 1,008.78 | 1,002.80 | 0 |
Apr 26 2024 | 1,000.31 | 8.29 | 0.84% | 997.04 | 1,003.86 | 996.50 | 0 |
Apr 25 2024 | 992.02 | -8.44 | -0.84% | 996.10 | 997.63 | 986.49 | 0 |
Apr 24 2024 | 1,000.46 | -1.79 | -0.18% | 1,003.11 | 1,005.09 | 998.99 | 0 |
Apr 23 2024 | 1,002.25 | 9.59 | 0.97% | 997.12 | 1,002.74 | 995.87 | 0 |
Apr 22 2024 | 992.66 | 7.34 | 0.74% | 990.81 | 994.82 | 988.54 | 0 |
Apr 19 2024 | 985.32 | -1.64 | -0.17% | 979.45 | 986.67 | 976.62 | 0 |
Apr 18 2024 | 986.96 | 3.22 | 0.33% | 985.76 | 987.89 | 980.34 | 0 |
Apr 17 2024 | 983.74 | -0.12 | -0.01% | 984.53 | 990.17 | 982.43 | 0 |
Apr 16 2024 | 983.86 | -11.68 | -1.17% | 983.70 | 986.99 | 980.39 | 0 |
Apr 15 2024 | 995.54 | -1.08 | -0.11% | 999.28 | 1,005.21 | 994.31 | 0 |
Apr 12 2024 | 996.62 | 0.08 | 0.01% | 1,004.87 | 1,008.18 | 994.50 | 0 |
Apr 11 2024 | 996.54 | -5.90 | -0.59% | 1,002.50 | 1,004.76 | 992.58 | 0 |
Apr 10 2024 | 1,002.44 | -0.34 | -0.03% | 1,009.51 | 1,011.29 | 996.75 | 0 |
Apr 09 2024 | 1,002.78 | -6.72 | -0.67% | 1,007.75 | 1,008.92 | 1,001.48 | 0 |
Apr 08 2024 | 1,009.50 | 5.25 | 0.52% | 1,003.35 | 1,010.78 | 1,002.72 | 0 |
Apr 05 2024 | 1,004.25 | -9.89 | -0.98% | 1,002.59 | 1,004.28 | 1,000.20 | 0 |
Apr 04 2024 | 1,014.14 | 3.03 | 0.30% | 1,011.46 | 1,015.06 | 1,009.77 | 0 |
Apr 03 2024 | 1,011.11 | 4.77 | 0.47% | 1,007.34 | 1,011.44 | 1,004.07 | 0 |
Apr 02 2024 | 1,006.34 | -7.37 | -0.73% | 1,013.35 | 1,018.12 | 1,005.27 | 0 |
Mar 28 2024 | 1,013.71 | 1.53 | 0.15% | 1,014.54 | 1,015.06 | 1,011.00 | 0 |
Mar 27 2024 | 1,012.18 | 3.36 | 0.33% | 1,009.76 | 1,013.69 | 1,009.16 | 0 |
Mar 26 2024 | 1,008.82 | 4.10 | 0.41% | 1,004.77 | 1,009.47 | 1,003.08 | 0 |
Mar 25 2024 | 1,004.72 | 0.12 | 0.01% | 1,004.95 | 1,005.91 | 1,001.55 | 0 |
Mar 22 2024 | 1,004.60 | 4.45 | 0.44% | 999.31 | 1,005.16 | 999.31 | 0 |
Mar 21 2024 | 1,000.15 | 9.63 | 0.97% | 999.85 | 1,001.40 | 996.94 | 0 |
Mar 20 2024 | 990.52 | 1.12 | 0.11% | 989.32 | 991.02 | 986.67 | 0 |
Mar 19 2024 | 989.40 | 6.50 | 0.66% | 981.47 | 989.71 | 981.42 | 0 |
Mar 18 2024 | 982.90 | -0.20 | -0.02% | 985.00 | 986.91 | 981.63 | 0 |
Mar 15 2024 | 983.10 | -0.99 | -0.10% | 985.45 | 988.02 | 983.10 | 0 |
Mar 14 2024 | 984.09 | -0.86 | -0.09% | 986.48 | 989.56 | 982.34 | 0 |
Mar 13 2024 | 984.95 | -0.75 | -0.08% | 987.12 | 987.57 | 984.39 | 0 |
Mar 12 2024 | 985.70 | 9.31 | 0.95% | 978.91 | 986.73 | 977.30 | 0 |
Mar 11 2024 | 976.39 | -2.20 | -0.22% | 975.79 | 976.39 | 972.23 | 0 |
Mar 08 2024 | 978.59 | -2.15 | -0.22% | 981.52 | 982.20 | 978.04 | 0 |
Mar 07 2024 | 980.74 | 4.75 | 0.49% | 971.41 | 983.05 | 969.65 | 0 |
Mar 06 2024 | 975.99 | 3.74 | 0.38% | 973.23 | 977.90 | 973.18 | 0 |
Mar 05 2024 | 972.25 | 2.08 | 0.21% | 967.47 | 972.69 | 965.80 | 0 |
Mar 04 2024 | 970.17 | -2.51 | -0.26% | 972.48 | 972.88 | 967.62 | 0 |
Mar 01 2024 | 972.68 | 6.56 | 0.68% | 970.50 | 972.99 | 967.58 | 0 |
Feb 29 2024 | 966.12 | -2.84 | -0.29% | 967.30 | 970.65 | 966.12 | 0 |
Feb 28 2024 | 968.96 | 0.00 | 0.00% | 968.96 | 968.96 | 968.96 | 0 |
Feb 27 2024 | 968.96 | 4.79 | 0.50% | 963.26 | 969.42 | 962.30 | 0 |
Feb 26 2024 | 964.17 | -4.72 | -0.49% | 966.39 | 967.00 | 963.51 | 0 |