Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENXB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 88.85 | -3.20 | -3.48% | 91.05 | 91.05 | 88.50 | 3,393 |
| Jun 13 2024 | 92.05 | -1.80 | -1.92% | 93.60 | 93.60 | 91.50 | 261 |
| Jun 12 2024 | 93.85 | 1.15 | 1.24% | 93.50 | 93.85 | 93.50 | 17 |
| Jun 11 2024 | 92.70 | -0.60 | -0.64% | 93.30 | 93.30 | 92.70 | 156 |
| Jun 10 2024 | 93.30 | -0.75 | -0.80% | 93.55 | 94.50 | 92.80 | 610 |
| Jun 07 2024 | 94.05 | 0.70 | 0.75% | 93.90 | 94.05 | 93.65 | 113 |
| Jun 06 2024 | 93.35 | 1.05 | 1.14% | 92.80 | 93.90 | 92.80 | 767 |
| Jun 05 2024 | 92.30 | 2.30 | 2.56% | 90.60 | 92.30 | 90.60 | 1,111 |
| Jun 04 2024 | 90.00 | 0.30 | 0.33% | 89.80 | 90.25 | 89.65 | 121 |
| Jun 03 2024 | 89.70 | 0.45 | 0.50% | 91.40 | 91.40 | 89.70 | 16 |
| May 31 2024 | 89.25 | 0.90 | 1.02% | 89.10 | 89.25 | 89.10 | 20 |
| May 30 2024 | 88.35 | 0.75 | 0.86% | 88.10 | 88.35 | 88.10 | 18 |
| May 29 2024 | 87.60 | -0.15 | -0.17% | 87.35 | 88.10 | 86.65 | 130 |
| May 28 2024 | 87.75 | -1.45 | -1.63% | 89.55 | 89.55 | 87.75 | 90 |
| May 27 2024 | 89.20 | -1.10 | -1.22% | 90.45 | 90.45 | 88.85 | 129 |
| May 24 2024 | 90.30 | 0.65 | 0.73% | 90.20 | 90.30 | 89.70 | 821 |
| May 23 2024 | 89.65 | 2.55 | 2.93% | 88.30 | 90.05 | 88.30 | 606 |
| May 22 2024 | 87.10 | -1.25 | -1.41% | 88.30 | 88.30 | 87.10 | 28 |
| May 21 2024 | 88.35 | -1.85 | -2.05% | 87.05 | 88.35 | 86.75 | 375 |
| May 20 2024 | 90.20 | -0.65 | -0.72% | 91.90 | 91.95 | 90.20 | 722 |
| May 17 2024 | 90.85 | 0.90 | 1.00% | 90.00 | 91.90 | 90.00 | 1,803 |
| May 16 2024 | 89.95 | 2.75 | 3.15% | 87.40 | 89.95 | 87.40 | 238 |
| May 15 2024 | 87.20 | 0.20 | 0.23% | 87.25 | 87.75 | 86.95 | 298 |
| May 14 2024 | 87.00 | 0.35 | 0.40% | 86.65 | 87.00 | 84.70 | 372 |
| May 13 2024 | 86.65 | -0.20 | -0.23% | 87.30 | 87.30 | 86.65 | 181 |
| May 10 2024 | 86.85 | 0.70 | 0.81% | 86.80 | 86.85 | 86.45 | 206 |
| May 09 2024 | 86.15 | -0.40 | -0.46% | 86.40 | 86.40 | 86.15 | 115 |
| May 08 2024 | 86.55 | 1.05 | 1.23% | 85.90 | 86.55 | 85.90 | 99 |
| May 07 2024 | 85.50 | 0.05 | 0.06% | 85.40 | 85.65 | 85.40 | 107 |
| May 06 2024 | 85.45 | 0.20 | 0.23% | 85.90 | 86.10 | 85.45 | 320 |
| May 03 2024 | 85.25 | 0.65 | 0.77% | 84.85 | 85.25 | 84.85 | 180 |
| May 02 2024 | 84.60 | -0.10 | -0.12% | 84.90 | 85.00 | 84.55 | 395 |
| Apr 30 2024 | 84.70 | -0.10 | -0.12% | 84.65 | 84.70 | 84.40 | 279 |
| Apr 29 2024 | 84.80 | 0.50 | 0.59% | 84.50 | 84.80 | 84.50 | 56 |
| Apr 26 2024 | 84.30 | 0.20 | 0.24% | 84.20 | 84.30 | 84.00 | 263 |
| Apr 25 2024 | 84.10 | 1.05 | 1.26% | 84.10 | 84.10 | 84.10 | 48 |
| Apr 24 2024 | 83.05 | -2.15 | -2.52% | 84.70 | 84.70 | 83.00 | 874 |
| Apr 23 2024 | 85.20 | 0.20 | 0.24% | 85.70 | 85.80 | 85.20 | 1,003 |
| Apr 22 2024 | 85.00 | 0.55 | 0.65% | 85.25 | 85.25 | 84.65 | 171 |
| Apr 19 2024 | 84.45 | -0.20 | -0.24% | 83.30 | 84.60 | 82.30 | 4,639 |
| Apr 18 2024 | 84.65 | -1.60 | -1.86% | 86.35 | 86.35 | 84.40 | 334 |
| Apr 17 2024 | 86.25 | 0.45 | 0.52% | 85.75 | 86.25 | 85.75 | 134 |
| Apr 16 2024 | 85.80 | -1.70 | -1.94% | 86.70 | 86.70 | 84.65 | 278 |
| Apr 15 2024 | 87.50 | 0.65 | 0.75% | 88.35 | 89.25 | 87.50 | 642 |
| Apr 12 2024 | 86.85 | 0.20 | 0.23% | 87.55 | 87.75 | 86.85 | 153 |
| Apr 11 2024 | 86.65 | 0.10 | 0.12% | 86.65 | 86.65 | 86.65 | 165 |
| Apr 10 2024 | 86.55 | -0.90 | -1.03% | 87.00 | 87.00 | 86.55 | 55 |
| Apr 09 2024 | 87.45 | -0.10 | -0.11% | 86.80 | 87.45 | 86.80 | 142 |
| Apr 08 2024 | 87.55 | 0.75 | 0.86% | 87.60 | 87.60 | 86.90 | 37 |
| Apr 05 2024 | 86.80 | -0.95 | -1.08% | 86.85 | 86.85 | 86.70 | 172 |
| Apr 04 2024 | 87.75 | -0.25 | -0.28% | 88.60 | 88.60 | 87.30 | 123 |
| Apr 03 2024 | 88.00 | 0.70 | 0.80% | 87.70 | 88.00 | 87.70 | 22 |
| Apr 02 2024 | 87.30 | -1.25 | -1.41% | 87.85 | 88.65 | 87.30 | 130 |
| Mar 28 2024 | 88.55 | 0.30 | 0.34% | 88.05 | 88.55 | 87.80 | 86 |
| Mar 27 2024 | 88.25 | -0.45 | -0.51% | 89.15 | 89.15 | 88.25 | 139 |
| Mar 26 2024 | 88.70 | 1.10 | 1.26% | 88.45 | 89.10 | 88.45 | 83 |
| Mar 25 2024 | 87.60 | 0.20 | 0.23% | 87.40 | 87.60 | 87.00 | 29 |
| Mar 22 2024 | 87.40 | 0.40 | 0.46% | 86.50 | 87.40 | 86.50 | 330 |
| Mar 21 2024 | 87.00 | -0.70 | -0.80% | 88.20 | 88.20 | 86.85 | 2,569 |
| Mar 20 2024 | 87.70 | 0.00 | 0.00% | 88.00 | 88.30 | 87.70 | 313 |
| Mar 19 2024 | 87.70 | 1.15 | 1.33% | 86.75 | 87.70 | 86.75 | 29 |
