XNAS
Datos históricos de Energys Group Limited
Energys Group Limited · ENGS
$3.30
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:36:00 UTC
- Variación en el periodo
- −55.7%
- Máximo
- US$12.48
- 6 de noviembre de 2025
- Mínimo
- US$0.57
- 16 de diciembre de 2025
- Volumen medio diario
- 0.74 M
Del 13 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 | 3.30 | 3.33 | 3.28 | 3.30 | +0.61% | 490,243.982 |
| 8 oct 2026 | 3.24 | 3.30 | 3.18 | 3.28 | +3.80% | 3.35 M |
| 7 oct 2026 | 3.16 | 3.24 | 3.15 | 3.16 | +1.28% | 1.36 M |
| 6 oct 2026 | 3.08 | 3.17 | 3.07 | 3.12 | +1.63% | 5.49 M |
| 5 oct 2026 | 3.05 | 3.08 | 3.02 | 3.07 | +0.66% | 399,654.112 |
| 2 oct 2026 | 3.05 | 3.09 | 3.02 | 3.05 | 0.00% | 515,633.774 |
| 1 oct 2026 | 3.04 | 3.09 | 2.99 | 3.05 | +0.33% | 2.33 M |
| 30 sep 2026 | 3.02 | 3.04 | 2.95 | 3.04 | +1.67% | 2.07 M |
| 29 sep 2026 | 2.97 | 3.06 | 2.94 | 2.99 | +1.01% | 1.49 M |
| 28 sep 2026 | 2.95 | 3.05 | 2.95 | 2.96 | +0.68% | 961,749.43 |
| 25 sep 2026 | 2.92 | 2.96 | 2.82 | 2.94 | +1.03% | 4.44 M |
| 24 sep 2026 | 2.88 | 2.98 | 2.76 | 2.91 | +1.75% | 7.75 M |
| 23 sep 2026 | 2.85 | 2.98 | 2.82 | 2.86 | +0.35% | 5.19 M |
| 22 sep 2026 | 2.83 | 2.87 | 2.77 | 2.85 | +0.71% | 304,085.237 |
| 21 sep 2026 | 2.82 | 2.87 | 2.73 | 2.83 | +0.35% | 752,586.445 |
| 18 sep 2026 | 2.66 | 2.85 | 2.63 | 2.82 | +5.62% | 5.34 M |
| 17 sep 2026 | 2.75 | 2.80 | 2.64 | 2.67 | −2.91% | 735,679.782 |
| 16 sep 2026 | 2.92 | 2.96 | 2.70 | 2.75 | −6.46% | 770,846.93 |
| 15 sep 2026 | 2.89 | 2.95 | 2.88 | 2.94 | +0.68% | 309,580.18 |
| 14 sep 2026 | 2.90 | 2.95 | 2.90 | 2.92 | 0.00% | 3.1 M |
| 11 sep 2026 | 2.90 | 2.94 | 2.86 | 2.92 | +0.69% | 593,195.782 |
| 10 sep 2026 | 2.85 | 2.92 | 2.80 | 2.90 | +0.35% | 3.29 M |
| 9 sep 2026 | 2.81 | 2.94 | 2.80 | 2.89 | +2.48% | 2.39 M |
| 8 sep 2026 | 2.76 | 2.87 | 2.75 | 2.82 | +2.55% | 617,473.165 |
| 4 sep 2026 | 2.69 | 2.77 | 2.66 | 2.75 | +2.61% | 1.66 M |
| 3 sep 2026 | 2.69 | 2.72 | 2.66 | 2.68 | +0.37% | 1.11 M |
| 2 sep 2026 | 2.66 | 2.72 | 2.65 | 2.67 | +0.38% | 439,402.908 |
| 1 sep 2026 | 2.66 | 2.68 | 2.65 | 2.66 | +0.38% | 196,410.019 |
| 31 ago 2026 | 2.62 | 2.70 | 2.59 | 2.65 | +2.32% | 1.24 M |
| 28 ago 2026 | 2.60 | 2.70 | 2.59 | 2.59 | 0.00% | 4.32 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.