Ensco plc (ESV) - historický graf 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] | ||
---|---|---|---|---|---|---|---|---|
2.8.2019 | 6.59 | 6.79 | 5.00 | 5.02 | -30.95% | 18 322 414 | ||
26.7.2019 | 7.45 | 7.62 | 7.21 | 7.27 | -5.22% | 4 677 300 | ||
19.7.2019 | 7.61 | 7.75 | 7.44 | 7.67 | -13.73% | 6 491 700 | ||
12.7.2019 | 9.09 | 9.22 | 8.87 | 8.89 | -0.23% | 4 750 200 | ||
5.7.2019 | 8.52 | 8.95 | 8.52 | 8.91 | +4.45% | 5 841 500 | ||
28.6.2019 | 8.39 | 8.55 | 8.21 | 8.53 | +9.49% | 5 821 700 | ||
21.6.2019 | 7.93 | 8.28 | 7.56 | 7.79 | +17.67% | 9 562 700 | ||
14.6.2019 | 7.34 | 7.44 | 6.61 | 6.62 | -18.48% | 8 658 500 | ||
7.6.2019 | 8.07 | 8.22 | 7.73 | 8.12 | -2.99% | 6 024 000 | ||
31.5.2019 | 8.80 | 9.01 | 8.29 | 8.37 | -3.02% | 10 450 000 | ||
24.5.2019 | 9.04 | 9.09 | 8.48 | 8.63 | -20.54% | 7 700 800 | ||
17.5.2019 | 11.21 | 11.39 | 10.86 | 10.86 | -7.26% | 5 390 700 | ||
10.5.2019 | 12.07 | 12.17 | 11.44 | 11.71 | -11.36% | 6 621 300 | ||
3.5.2019 | 12.83 | 13.27 | 12.80 | 13.21 | -16.19% | 6 390 100 | ||
26.4.2019 | 15.56 | 15.89 | 15.33 | 15.76 | +3.14% | 4 402 400 | ||
18.4.2019 | 14.66 | 15.32 | 14.66 | 15.28 | -3.05% | 5 429 900 | ||
12.4.2019 | 16.81 | 16.90 | 15.75 | 15.76 | -2.24% | 8 237 100 | ||
5.4.2019 | 16.20 | 16.36 | 15.72 | 16.12 | +2.54% | 4 040 300 | ||
29.3.2019 | 16.52 | 16.60 | 15.60 | 15.72 | -7.10% | 2 442 500 | ||
22.3.2019 | 17.40 | 17.52 | 16.48 | 16.92 | 0.00% | 2 417 500 | ||
15.3.2019 | 16.88 | 17.32 | 16.88 | 16.92 | +5.75% | 2 304 800 | ||
8.3.2019 | 16.36 | 16.52 | 15.72 | 16.00 | -5.22% | 2 641 900 | ||
1.3.2019 | 16.64 | 16.96 | 16.48 | 16.88 | -4.31% | 3 617 700 | ||
22.2.2019 | 18.44 | 18.52 | 17.56 | 17.64 | -7.75% | 2 234 000 | ||
15.2.2019 | 18.24 | 19.20 | 18.16 | 19.12 | +8.88% | 2 605 000 | ||
8.2.2019 | 17.72 | 17.96 | 17.36 | 17.56 | -0.46% | 1 625 100 | ||
1.2.2019 | 17.60 | 18.20 | 17.24 | 17.64 | -5.98% | 2 765 300 | ||
25.1.2019 | 18.40 | 19.20 | 18.20 | 18.76 | +1.29% | 3 043 100 | ||
18.1.2019 | 17.96 | 18.64 | 17.80 | 18.52 | +6.19% | 3 990 100 | ||
11.1.2019 | 17.56 | 17.68 | 17.08 | 17.44 | +4.30% | 2 671 900 | ||
4.1.2019 | 16.16 | 16.72 | 15.80 | 16.72 | +12.36% | 3 750 600 | ||
28.12.2018 | 14.32 | 15.12 | 14.00 | 14.88 | +10.38% | 3 381 000 | ||
21.12.2018 | 13.44 | 14.36 | 13.12 | 13.48 | -17.20% | 6 590 200 | ||
14.12.2018 | 17.52 | 17.52 | 16.24 | 16.28 | -20.36% | 3 942 100 | ||
7.12.2018 | 22.20 | 22.20 | 20.32 | 20.44 | -9.88% | 6 943 600 | ||
30.11.2018 | 24.20 | 24.20 | 22.32 | 22.68 | -9.43% | 4 771 800 | ||
23.11.2018 | 24.96 | 25.28 | 24.28 | 25.04 | -2.19% | 1 637 000 | ||
16.11.2018 | 25.32 | 26.24 | 24.56 | 25.60 | -8.31% | 3 777 100 | ||
9.11.2018 | 27.16 | 28.20 | 25.96 | 27.92 | -2.52% | 3 947 900 | ||
2.11.2018 | 28.48 | 29.32 | 28.12 | 28.64 | -2.46% | 3 051 200 | ||
26.10.2018 | 29.08 | 30.12 | 28.40 | 29.36 | -10.60% | 3 209 300 | ||
19.10.2018 | 33.00 | 34.08 | 32.80 | 32.84 | -5.75% | 1 800 100 | ||
12.10.2018 | 35.28 | 35.56 | 34.36 | 34.84 | +2.71% | 3 150 000 | ||
5.10.2018 | 33.48 | 34.12 | 33.32 | 33.92 | +0.47% | 1 811 500 | ||
28.9.2018 | 33.60 | 34.64 | 33.52 | 33.76 | +6.16% | 3 071 600 | ||
21.9.2018 | 31.00 | 32.24 | 30.88 | 31.80 | +6.00% | 4 747 900 | ||
14.9.2018 | 28.96 | 30.12 | 28.48 | 30.00 | +16.09% | 2 731 400 | ||
7.9.2018 | 25.04 | 25.96 | 24.52 | 25.84 | -5.56% | 1 979 900 | ||
31.8.2018 | 27.48 | 27.52 | 26.68 | 27.36 | +0.73% | 1 652 600 | ||
24.8.2018 | 27.40 | 27.92 | 27.00 | 27.16 | +10.04% | 1 612 600 | ||
17.8.2018 | 24.72 | 24.96 | 24.20 | 24.68 | -13.59% | 3 274 200 | ||
10.8.2018 | 28.32 | 28.72 | 27.84 | 28.56 | -2.60% | 4 712 000 | ||
3.8.2018 | 29.28 | 30.48 | 29.28 | 29.32 | +3.53% | 1 697 000 | ||
27.7.2018 | 28.72 | 29.36 | 28.24 | 28.32 | +3.96% | 2 563 100 | ||
20.7.2018 | 27.80 | 27.88 | 26.76 | 27.24 | -10.40% | 3 141 100 | ||
13.7.2018 | 30.56 | 30.80 | 30.00 | 30.40 | +4.68% | 2 158 100 | ||
6.7.2018 | 27.36 | 29.08 | 27.28 | 29.04 | 0.00% | 2 450 500 | ||
29.6.2018 | 29.04 | 29.68 | 28.84 | 29.04 | +14.33% | 3 174 500 | ||
22.6.2018 | 25.00 | 26.40 | 25.00 | 25.40 | +8.54% | 16 427 800 | ||
15.6.2018 | 24.84 | 24.88 | 23.04 | 23.40 | -12.56% | 6 646 800 | ||
|
Osobní seznam akcií a indexů
Ensco plc | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf Ensco plc
Popis stránky
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?