XNYS
Datos históricos de Enerflex Ltd.
Enerflex Ltd. · EFXT
$24.04
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:34 UTC
- Variación en el periodo
- +123.01%
- Máximo
- US$29.15
- 8 de mayo de 2026
- Mínimo
- US$10.57
- 17 de octubre de 2025
- Volumen medio diario
- 0.57 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.13 | 24.79 | 23.77 | 24.04 | +0.12% | 418,271.087 |
| 8 oct 2026 | 24.01 | 24.20 | 23.39 | 24.01 | +1.35% | 969,348.437 |
| 7 oct 2026 | 24.32 | 24.62 | 23.47 | 23.69 | −2.79% | 286,771.458 |
| 6 oct 2026 | 24.55 | 24.93 | 23.92 | 24.37 | −2.60% | 448,186.754 |
| 5 oct 2026 | 24.79 | 25.60 | 24.52 | 25.02 | +1.75% | 632,550.409 |
| 2 oct 2026 | 25.28 | 25.42 | 24.26 | 24.59 | −3.34% | 755,677.537 |
| 1 oct 2026 | 25.75 | 26.91 | 25.07 | 25.44 | +11.63% | 2.1 M |
| 30 sep 2026 | 22.82 | 23.05 | 22.67 | 22.79 | +0.49% | 539,382.559 |
| 29 sep 2026 | 23.32 | 23.33 | 22.50 | 22.68 | −4.02% | 534,674.397 |
| 28 sep 2026 | 23.75 | 24.12 | 23.51 | 23.63 | +0.25% | 1.2 M |
| 25 sep 2026 | 23.15 | 23.69 | 22.86 | 23.57 | +1.38% | 595,535.174 |
| 24 sep 2026 | 23.23 | 23.66 | 22.94 | 23.25 | +0.61% | 363,922.846 |
| 23 sep 2026 | 22.59 | 23.28 | 22.32 | 23.11 | +3.22% | 404,269.146 |
| 22 sep 2026 | 22.13 | 23.10 | 21.91 | 22.39 | −0.18% | 353,935.636 |
| 21 sep 2026 | 22.65 | 22.73 | 22.21 | 22.43 | −1.36% | 369,005.431 |
| 18 sep 2026 | 22.60 | 22.98 | 22.45 | 22.74 | −0.13% | 314,322.115 |
| 17 sep 2026 | 22.51 | 22.99 | 22.38 | 22.77 | +1.83% | 364,082.185 |
| 16 sep 2026 | 22.28 | 23.08 | 22.18 | 22.36 | −0.18% | 535,578.684 |
| 15 sep 2026 | 22.13 | 22.44 | 21.72 | 22.40 | +1.08% | 406,468.376 |
| 14 sep 2026 | 22.36 | 22.87 | 21.80 | 22.16 | −3.32% | 749,509.549 |
| 11 sep 2026 | 22.52 | 22.94 | 22.19 | 22.92 | +2.64% | 364,273.995 |
| 10 sep 2026 | 22.62 | 22.62 | 22.02 | 22.33 | −1.06% | 424,001.019 |
| 9 sep 2026 | 22.82 | 23.26 | 22.34 | 22.57 | +0.13% | 247,855.193 |
| 8 sep 2026 | 22.46 | 22.97 | 22.17 | 22.54 | +1.26% | 1.39 M |
| 4 sep 2026 | 21.92 | 22.43 | 21.40 | 22.26 | +0.72% | 373,800.104 |
| 3 sep 2026 | 21.33 | 22.46 | 21.17 | 22.10 | +3.66% | 484,366.471 |
| 2 sep 2026 | 20.36 | 21.48 | 20.19 | 21.32 | +4.72% | 678,012.495 |
| 1 sep 2026 | 20.47 | 20.56 | 19.98 | 20.36 | −0.20% | 1.13 M |
| 31 ago 2026 | 20.13 | 20.45 | 19.98 | 20.40 | +2.00% | 496,399.782 |
| 28 ago 2026 | 20.79 | 20.79 | 19.97 | 20.00 | −3.85% | 288,797.688 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.