Ensco plc (ESV) - aktuální graf akcie Ensco plc (ESV) v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
8.2.2019 | 17.72 | 17.96 | 17.36 | 17.56 | -2.01% | 1 625 100 | ||
7.2.2019 | 18.52 | 18.60 | 17.48 | 17.92 | -4.69% | 2 504 400 | ||
6.2.2019 | 18.40 | 19.04 | 18.24 | 18.80 | +0.85% | 1 862 400 | ||
5.2.2019 | 18.36 | 19.04 | 18.36 | 18.64 | +0.43% | 2 300 000 | ||
4.2.2019 | 17.40 | 18.60 | 17.40 | 18.56 | +5.21% | 2 930 800 | ||
1.2.2019 | 17.60 | 18.20 | 17.24 | 17.64 | +0.22% | 2 765 300 | ||
31.1.2019 | 18.08 | 18.24 | 17.40 | 17.60 | -1.35% | 3 764 000 | ||
30.1.2019 | 18.56 | 18.56 | 17.76 | 17.84 | -1.77% | 4 285 600 | ||
29.1.2019 | 18.44 | 19.00 | 18.12 | 18.16 | -1.09% | 4 079 700 | ||
28.1.2019 | 18.08 | 18.44 | 17.80 | 18.36 | -2.14% | 2 966 500 | ||
25.1.2019 | 18.40 | 19.20 | 18.20 | 18.76 | +3.07% | 3 043 100 | ||
24.1.2019 | 17.68 | 18.36 | 17.04 | 18.20 | +2.94% | 2 736 800 | ||
23.1.2019 | 18.00 | 18.16 | 17.24 | 17.68 | -0.68% | 2 270 700 | ||
22.1.2019 | 18.00 | 18.28 | 17.64 | 17.80 | -3.89% | 2 473 500 | ||
18.1.2019 | 17.96 | 18.64 | 17.80 | 18.52 | +4.04% | 3 990 100 | ||
17.1.2019 | 17.20 | 18.04 | 17.08 | 17.80 | +2.06% | 2 880 200 | ||
16.1.2019 | 17.76 | 18.12 | 17.40 | 17.44 | -2.68% | 1 989 500 | ||
15.1.2019 | 17.72 | 18.24 | 17.64 | 17.92 | +2.28% | 3 464 300 | ||
14.1.2019 | 16.52 | 17.72 | 16.48 | 17.52 | +0.45% | 5 199 500 | ||
11.1.2019 | 17.56 | 17.68 | 17.08 | 17.44 | -3.54% | 2 671 900 | ||
10.1.2019 | 17.72 | 18.56 | 17.40 | 18.08 | +0.89% | 2 599 700 | ||
9.1.2019 | 18.44 | 18.44 | 17.60 | 17.92 | +0.90% | 4 856 500 | ||
8.1.2019 | 18.44 | 18.72 | 17.44 | 17.76 | -1.56% | 3 745 300 | ||
7.1.2019 | 17.00 | 18.04 | 16.64 | 18.04 | +7.89% | 4 764 200 | ||
4.1.2019 | 16.16 | 16.72 | 15.80 | 16.72 | +7.45% | 3 750 600 | ||
3.1.2019 | 15.12 | 16.00 | 14.76 | 15.56 | +4.28% | 3 924 900 | ||
2.1.2019 | 13.88 | 15.24 | 13.36 | 14.92 | +4.77% | 3 749 300 | ||
31.12.2018 | 15.00 | 15.16 | 13.64 | 14.24 | -4.31% | 3 761 900 | ||
28.12.2018 | 14.32 | 15.12 | 14.00 | 14.88 | +4.49% | 3 381 000 | ||
27.12.2018 | 14.28 | 14.36 | 13.40 | 14.24 | -4.82% | 3 963 200 | ||
26.12.2018 | 13.28 | 15.00 | 12.76 | 14.96 | +14.37% | 4 730 000 | ||
24.12.2018 | 13.28 | 13.80 | 13.08 | 13.08 | -2.97% | 1 906 300 | ||
21.12.2018 | 13.44 | 14.36 | 13.12 | 13.48 | +1.81% | 6 590 200 | ||
20.12.2018 | 14.28 | 14.64 | 13.12 | 13.24 | -10.06% | 6 924 800 | ||
19.12.2018 | 15.28 | 16.04 | 14.40 | 14.72 | -2.39% | 4 878 000 | ||
18.12.2018 | 15.88 | 15.92 | 14.28 | 15.08 | -4.32% | 6 323 300 | ||
17.12.2018 | 16.28 | 16.64 | 15.68 | 15.76 | -3.20% | 4 147 700 | ||
14.12.2018 | 17.52 | 17.52 | 16.24 | 16.28 | -8.13% | 3 942 100 | ||
13.12.2018 | 18.52 | 18.72 | 17.28 | 17.72 | -5.35% | 4 637 700 | ||
12.12.2018 | 19.40 | 19.68 | 18.64 | 18.72 | -1.48% | 3 235 800 | ||
11.12.2018 | 19.44 | 19.60 | 18.44 | 19.00 | 0.00% | 3 680 000 | ||
10.12.2018 | 19.88 | 20.16 | 18.64 | 19.00 | -7.05% | 5 253 400 | ||
7.12.2018 | 22.20 | 22.20 | 20.32 | 20.44 | -0.78% | 6 943 600 | ||
6.12.2018 | 22.36 | 22.36 | 20.16 | 20.60 | -11.36% | 6 609 200 | ||
4.12.2018 | 24.52 | 25.00 | 23.00 | 23.24 | -5.53% | 3 845 000 | ||
3.12.2018 | 23.68 | 24.76 | 23.52 | 24.60 | +8.46% | 3 367 700 | ||
30.11.2018 | 24.20 | 24.20 | 22.32 | 22.68 | -7.81% | 4 771 800 | ||
29.11.2018 | 24.44 | 24.84 | 24.00 | 24.60 | +1.48% | 2 428 700 | ||
28.11.2018 | 23.88 | 24.56 | 23.36 | 24.24 | +1.50% | 3 170 800 | ||
27.11.2018 | 24.32 | 24.44 | 23.60 | 23.88 | -2.14% | 3 234 200 | ||
26.11.2018 | 25.44 | 25.60 | 24.20 | 24.40 | -2.56% | 3 219 800 | ||
23.11.2018 | 24.96 | 25.28 | 24.28 | 25.04 | -3.85% | 1 637 000 | ||
21.11.2018 | 25.20 | 26.60 | 25.00 | 26.04 | +5.00% | 2 914 700 | ||
20.11.2018 | 25.68 | 25.68 | 24.08 | 24.80 | -5.35% | 4 741 300 | ||
19.11.2018 | 25.12 | 26.28 | 25.12 | 26.20 | +2.34% | 2 821 300 | ||
16.11.2018 | 25.32 | 26.24 | 24.56 | 25.60 | +1.58% | 3 777 100 | ||
15.11.2018 | 24.48 | 25.56 | 24.36 | 25.20 | +2.60% | 2 870 400 | ||
14.11.2018 | 24.88 | 25.20 | 23.48 | 24.56 | +1.48% | 4 240 500 | ||
13.11.2018 | 25.24 | 25.60 | 23.68 | 24.20 | -4.28% | 5 051 900 | ||
12.11.2018 | 28.40 | 28.64 | 25.12 | 25.28 | -9.46% | 3 966 000 | ||
|
Osobní seznam akcií a indexů
Ensco plc | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf Ensco plc
Popis stránky
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Inflace brzdí. Otevírá prostor k malému snížení úrokových sazeb
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €