Stocks

ENTER

Stock name ENTERSOFT S.A. (CR)
Company name ENTERSOFT S.A.

stock-select

Stock Historic Graph

Last 30 days closing prices
30 days closing prices
Date Price Change % Volume Max Min Trade Value Trades Opening
Sep 16, 2021 4.85 0.00 22,135 4.88 4.76 107,341.61 49 4.8
Sep 15, 2021 4.85 0.83 13,135 4.86 4.66 62,273.9 58 4.78
Sep 14, 2021 4.81 1.05 3,883 4.86 4.7 18,516.26 41 4.75
Sep 13, 2021 4.76 -0.83 6,179 4.86 4.69 29,355.58 63 4.8
Sep 10, 2021 4.8 0.63 8,474 4.86 4.71 40,611.9 60 4.77
Sep 9, 2021 4.77 0.00 12,963 4.8 4.7 61,438.18 79 4.7
Sep 8, 2021 4.77 -2.65 14,277 4.87 4.72 68,395.27 127 4.86
Sep 7, 2021 4.9 0.62 10,554 4.95 4.84 51,844.21 52 4.86
Sep 6, 2021 4.87 1.04 14,719 4.87 4.7 70,447.4 51 4.82
Sep 3, 2021 4.82 -1.23 8,667 4.88 4.75 41,464.64 43 4.88
Sep 2, 2021 4.88 -2.79 8,052 5 4.79 39,088.26 59 5
Sep 1, 2021 5.02 -0.79 13,184 5.1 4.92 66,035.32 66 5.06
Aug 31, 2021 5.06 -0.78 4,030 5.1 5.02 20,339.3 22 5.1
Aug 30, 2021 5.1 2.20 21,825 5.12 4.92 110,487.79 92 5
Aug 27, 2021 4.99 1.84 10,202 5 4.82 50,551.16 68 4.99
Aug 26, 2021 4.9 0.20 89,745 5 4.9 446,320.05 159 4.97
Aug 25, 2021 4.89 7.71 61,194 4.89 4.55 291,832.88 153 4.55
Aug 24, 2021 4.54 -1.52 79,298 4.68 4.54 366,164.69 191 4.62
Aug 23, 2021 4.61 6.22 106,255 4.62 4.38 483,025.93 163 4.38
Aug 20, 2021 4.34 2.36 11,079 4.39 4.27 47,804.02 46 4.33
Aug 19, 2021 4.24 -2.53 18,240 4.35 4.17 77,446.5 109 4.35
Aug 18, 2021 4.35 -0.68 8,375 4.39 4.28 36,399.37 64 4.36
Aug 17, 2021 4.38 3.30 7,982 4.38 4.18 34,344 51 4.25
Aug 16, 2021 4.24 -0.24 1,404 4.3 4.24 5,970.96 12 4.3
Aug 13, 2021 4.25 1.19 3,097 4.31 4.23 13,179.74 21 4.28
Aug 12, 2021 4.2 0.00 5,707 4.23 4.1 23,839.57 36 4.22
Aug 11, 2021 4.2 -0.71 6,571 4.35 4.2 27,945.13 39 4.33
Aug 10, 2021 4.23 -1.17 15,821 4.37 4.23 68,147.99 62 4.37
Aug 9, 2021 4.28 -1.61 35,072 4.39 4.28 152,132.08 57 4.39

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher