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
Jun 7, 2023 5.08 1.20 28,143 5.08 5.02 142,645.34 72 5.04
Jun 6, 2023 5.02 -0.40 40,037 5.1 4.93 200,034.67 111 5.02
Jun 2, 2023 5.04 0.80 12,102 5.08 5 61,096.36 63 5.08
Jun 1, 2023 5 -1.19 13,804 5.08 4.97 69,156.68 71 5.08
May 31, 2023 5.06 3.48 21,814 5.14 4.9 109,756.06 112 4.9
May 30, 2023 4.89 1.03 18,010 4.94 4.84 87,926.15 79 4.86
May 29, 2023 4.84 3.64 39,763 4.85 4.69 190,254.3 124 4.69
May 26, 2023 4.67 -0.64 35,924 4.78 4.65 169,210.85 133 4.71
May 25, 2023 4.7 -0.21 14,978 4.76 4.62 70,517.07 70 4.76
May 24, 2023 4.71 -1.05 37,207 4.78 4.7 177,215.83 117 4.76
May 23, 2023 4.76 -0.42 19,427 4.78 4.73 92,304.9 80 4.78
May 22, 2023 4.78 1.27 30,207 4.94 4.73 145,342.43 118 4.94
May 19, 2023 4.72 1.07 23,043 4.74 4.61 107,480.58 97 4.67
May 18, 2023 4.67 1.74 45,407 4.72 4.59 212,068.97 186 4.59
May 17, 2023 4.59 2.00 27,256 4.6 4.48 124,624.81 129 4.48
May 16, 2023 4.5 4.65 262,359 4.54 4.24 1,141,153.65 234 4.33
May 15, 2023 4.3 -2.05 15,268 4.39 4.28 66,126.15 74 4.36
May 12, 2023 4.39 -0.23 8,505 4.44 4.35 37,576.95 54 4.43
May 11, 2023 4.4 0.00 19,447 4.45 4.28 85,009.31 102 4.4
May 10, 2023 4.4 -2.22 48,164 4.54 4.4 216,238.88 157 4.5
May 9, 2023 4.5 3.21 25,377 4.5 4.39 113,557.62 101 4.39
May 8, 2023 4.36 1.40 11,960 4.38 4.3 52,035.24 97 4.3
May 5, 2023 4.3 -0.69 6,938 4.4 4.3 30,307.36 48 4.3
May 4, 2023 4.33 -3.35 19,682 4.48 4.33 87,182.89 94 4.48
May 3, 2023 4.48 -0.44 8,667 4.5 4.42 38,692.79 63 4.5
May 2, 2023 4.5 -0.44 13,924 4.68 4.47 63,841 75 4.52
Apr 28, 2023 4.52 -0.88 22,254 4.6 4.42 100,149.96 122 4.6
Apr 27, 2023 4.56 1.33 43,072 4.63 4.46 196,851.39 196 4.5
Apr 26, 2023 4.5 1.12 55,872 4.53 4.45 251,495.84 125 4.45
Apr 25, 2023 4.45 -0.89 37,363 4.55 4.45 168,421.73 148 4.48

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher