Empresaria

EMPR
🏛️ uk →
32.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 34.00 34.40 33.31 34.00 0.0M
2023-12-28 34.00 34.40 34.40 34.40 0.0M
2023-12-27 34.00 34.00 33.60 34.00 0.0M
2023-12-22 34.00 34.00 34.00 34.00 0.0M
2023-12-21 34.00 34.00 34.00 34.00 0.0M
2023-12-20 34.00 33.31 33.31 34.00 0.2M
2023-12-19 34.00 34.40 34.40 34.00 0.0M
2023-12-18 34.00 33.00 33.00 34.00 0.1M
2023-12-15 34.00 34.40 33.00 34.00 0.0M
2023-12-14 34.00 34.80 33.35 34.00 0.0M
2023-12-13 34.00 34.00 34.00 34.00 0.0M
2023-12-12 34.00 33.31 32.40 34.00 0.0M
2023-12-11 34.00 34.90 34.90 34.00 0.0M
2023-12-08 34.00 33.31 33.31 34.00 0.0M
2023-12-07 34.00 34.00 34.00 34.00 0.0M
2023-12-06 34.00 34.90 34.90 34.00 0.0M
2023-12-05 34.00 34.00 34.00 34.00 0.0M
2023-12-04 33.50 33.90 33.24 34.00 0.0M
2023-12-01 33.50 33.50 33.50 33.50 0.0M
2023-11-30 33.50 33.12 33.12 33.50 0.0M
2023-11-29 33.50 33.12 33.12 33.50 0.0M
2023-11-28 33.50 33.90 33.12 33.50 0.0M
2023-11-27 33.00 34.00 33.90 33.50 0.0M
2023-11-24 32.50 33.00 32.00 33.00 1.9M
2023-11-23 32.00 33.00 31.00 32.00 0.0M
2023-11-22 31.50 33.00 31.50 33.00 0.0M
2023-11-21 32.50 33.00 30.75 31.50 0.8M
2023-11-20 40.00 38.00 38.00 40.00 0.0M
2023-11-17 40.00 40.00 40.00 40.00 0.0M
2023-11-16 40.00 40.00 40.00 40.00 0.0M
2023-11-15 40.00 38.20 38.20 40.00 0.0M
2023-11-14 40.00 40.00 40.00 40.00 0.0M
2023-11-13 40.00 42.00 38.04 40.00 0.0M
2023-11-10 40.00 38.20 38.20 40.00 0.0M
2023-11-09 40.00 38.20 38.20 40.00 0.0M
2023-11-08 40.00 42.00 38.00 40.00 0.0M
2023-11-07 40.00 40.00 40.00 40.00 0.1M
2023-11-06 40.00 40.00 40.00 40.00 0.0M
2023-11-03 40.00 40.00 40.00 40.00 0.0M
2023-11-02 40.00 40.00 40.00 40.00 0.0M
2023-11-01 40.00 38.84 38.84 40.00 0.0M
2023-10-31 40.00 40.00 40.00 40.00 0.0M
2023-10-30 40.00 38.80 38.80 40.00 0.0M
2023-10-27 40.00 39.50 39.50 40.00 0.1M
2023-10-26 40.00 40.50 38.70 40.00 0.3M
2023-10-25 40.00 40.00 40.00 40.00 0.0M
2023-10-24 40.00 40.00 40.00 40.00 0.0M
2023-10-23 40.00 38.58 38.58 40.00 0.0M
2023-10-20 40.00 38.58 38.58 40.00 0.0M
2023-10-19 40.00 38.58 38.58 40.00 0.0M
2023-10-18 40.50 38.73 38.73 40.00 0.0M
2023-10-17 40.50 43.00 43.00 40.50 0.0M
2023-10-16 40.50 40.75 40.00 40.50 0.2M
2023-10-13 40.50 40.50 38.51 40.50 0.1M
2023-10-12 40.50 40.50 40.50 40.50 0.0M
2023-10-11 40.50 38.51 38.51 40.50 0.0M
2023-10-10 40.50 40.50 40.50 40.50 0.0M
2023-10-09 40.50 40.50 40.50 40.50 0.0M
2023-10-06 40.50 40.50 40.50 40.50 0.0M
2023-10-05 40.50 39.00 38.51 40.50 0.0M
2023-10-04 40.50 40.50 40.50 40.50 0.1M
2023-10-03 40.50 40.50 38.11 40.50 0.1M
2023-10-02 40.50 41.00 41.00 40.50 0.0M
2023-09-29 40.50 41.00 38.53 40.50 0.0M
2023-09-28 40.50 40.50 40.50 40.50 0.0M
2023-09-27 40.50 40.50 38.51 40.50 0.1M
2023-09-26 40.50 38.11 38.11 40.50 0.0M
2023-09-25 40.50 40.50 40.50 40.50 0.0M
2023-09-22 40.50 40.50 40.50 40.50 0.0M
2023-09-21 40.50 40.00 38.51 40.50 0.0M
2023-09-20 40.50 40.50 40.50 40.50 0.0M
2023-09-19 40.50 38.51 38.51 40.50 0.0M
2023-09-18 40.50 41.00 41.00 40.50 0.0M
2023-09-15 40.50 40.00 38.05 40.50 0.0M
2023-09-14 40.50 40.50 40.50 40.50 0.0M
2023-09-13 40.50 38.51 38.51 40.50 0.0M
2023-09-12 40.50 38.51 38.51 40.50 0.0M
2023-09-11 40.50 40.00 40.00 40.50 0.0M
2023-09-08 40.50 38.51 38.51 40.50 0.0M
2023-09-07 40.50 38.51 38.51 40.50 0.0M
2023-09-06 40.50 40.00 38.51 40.50 0.0M
2023-09-05 40.50 39.00 38.50 40.50 0.0M
2023-09-04 40.50 41.00 41.00 40.50 0.0M
2023-09-01 40.50 40.50 40.50 40.50 0.0M
2023-08-31 40.50 40.50 40.50 40.50 0.0M
2023-08-30 40.50 39.00 38.00 40.50 0.0M
2023-08-29 40.50 39.00 37.00 40.50 0.3M
2023-08-25 40.50 38.00 38.00 40.50 0.0M
2023-08-24 40.50 43.00 38.20 40.50 0.0M
2023-08-23 40.50 43.00 43.00 40.50 0.0M
2023-08-22 40.50 40.00 39.00 40.50 0.0M
2023-08-21 40.50 38.34 38.20 40.50 0.0M
2023-08-18 40.50 41.00 38.25 40.50 0.0M
2023-08-17 40.50 38.25 38.25 40.50 0.0M
2023-08-16 40.50 40.50 40.50 40.50 0.0M
2023-08-15 40.50 38.78 38.78 40.50 0.0M
2023-08-14 39.50 39.50 39.50 39.50 0.0M
2023-08-11 39.50 37.75 37.75 39.50 0.0M
2023-08-10 38.50 41.25 37.75 39.50 0.0M
2023-08-09 38.50 40.00 37.60 38.50 0.0M
2023-08-08 38.50 38.50 38.50 38.50 0.0M
2023-08-07 38.50 37.55 37.55 38.50 0.0M
2023-08-04 38.50 38.50 38.50 38.50 0.0M
2023-08-03 38.50 37.55 37.55 38.50 0.0M
2023-08-02 38.50 38.50 38.50 38.50 0.0M
2023-08-01 38.50 39.25 37.50 38.50 0.0M
2023-07-31 38.50 40.00 40.00 38.50 0.0M
2023-07-28 38.50 39.25 39.25 38.50 0.0M
2023-07-27 38.00 39.12 36.40 38.50 0.1M
2023-07-26 52.00 52.00 52.00 52.00 0.0M
2023-07-25 52.00 52.00 52.00 52.00 0.0M
2023-07-24 52.00 51.50 50.34 51.00 0.0M
2023-07-21 52.00 52.00 52.00 52.00 0.0M
2023-07-20 52.00 52.00 52.00 52.00 0.0M
2023-07-19 52.00 52.00 52.00 52.00 0.0M
2023-07-18 52.00 50.24 50.24 52.00 0.0M
2023-07-17 52.50 52.00 50.00 50.00 0.1M
2023-07-14 52.50 52.10 51.16 52.50 0.1M
2023-07-13 52.50 52.50 52.50 52.50 0.0M
2023-07-12 52.50 52.50 51.16 52.50 0.0M
2023-07-11 52.50 51.18 51.18 52.50 0.0M
2023-07-10 52.50 52.50 52.50 52.50 0.0M
2023-07-07 52.50 52.50 52.50 52.50 0.0M
2023-07-06 52.50 52.50 52.50 52.50 0.0M
2023-07-05 52.50 51.00 51.00 52.50 0.0M
2023-07-04 52.50 52.50 52.50 52.50 0.0M
2023-07-03 52.50 52.50 51.00 52.50 0.0M
2023-06-30 52.50 51.00 51.00 52.50 0.0M
2023-06-29 52.50 51.55 51.55 52.50 0.0M
2023-06-28 52.50 51.20 51.20 52.50 0.0M
2023-06-27 52.50 53.70 51.00 52.50 0.0M
2023-06-26 52.50 53.70 51.00 52.50 0.0M
2023-06-23 52.50 51.51 51.51 52.50 0.0M
2023-06-22 52.50 54.00 51.50 52.50 0.0M
2023-06-21 52.50 52.50 52.50 52.50 0.0M
2023-06-20 52.50 51.50 51.50 52.50 0.0M
2023-06-19 52.50 53.90 51.00 52.50 0.0M
2023-06-16 52.00 53.97 49.80 52.50 0.0M
2023-06-15 52.00 52.50 51.33 52.00 0.0M
2023-06-14 52.00 51.33 51.33 52.00 0.0M
2023-06-13 52.00 51.33 51.33 52.00 0.0M
2023-06-12 52.00 51.20 51.20 52.00 0.0M
2023-06-09 52.00 52.00 52.00 52.00 0.0M
2023-06-08 52.50 52.50 52.50 52.50 0.0M
2023-06-07 52.00 52.89 52.88 52.50 0.0M
2023-06-06 51.00 51.94 50.75 52.00 0.0M
2023-06-05 51.00 51.98 50.00 51.00 0.0M
2023-06-02 51.00 51.50 50.00 51.00 0.0M
2023-06-01 51.00 50.61 49.00 51.00 0.0M
2023-05-31 50.50 52.00 49.00 51.00 0.1M
2023-05-30 51.50 50.00 49.00 50.50 0.0M
2023-05-26 51.50 50.26 49.00 51.50 0.0M
2023-05-25 51.50 51.80 50.26 51.50 0.1M
2023-05-24 53.00 51.35 51.35 53.00 0.0M
2023-05-23 56.00 55.00 51.00 55.00 0.1M
2023-05-22 61.50 61.74 60.00 61.50 0.0M
2023-05-19 61.50 61.80 61.80 61.50 0.0M
2023-05-18 61.50 61.50 61.50 61.50 0.0M
2023-05-17 61.50 60.30 60.00 61.50 0.0M
2023-05-16 61.50 61.50 60.31 61.50 0.0M
2023-05-15 62.50 62.00 60.20 61.50 0.0M
2023-05-12 62.50 61.00 61.00 62.50 0.0M
2023-05-11 62.50 62.50 62.50 62.50 0.0M
2023-05-10 62.50 62.50 62.50 62.50 0.0M
2023-05-09 62.50 62.50 62.50 62.50 0.0M
2023-05-05 62.50 62.50 62.50 62.50 0.0M
2023-05-04 62.50 62.50 62.50 62.50 0.0M
2023-05-03 62.50 62.50 62.50 62.50 0.0M
2023-05-02 63.00 62.20 62.00 62.50 0.2M
2023-04-28 63.00 62.10 62.10 63.00 0.0M
2023-04-27 63.00 62.00 62.00 63.00 0.0M
2023-04-26 63.00 62.20 62.00 63.00 0.0M
2023-04-25 63.00 62.20 62.20 63.00 0.0M
2023-04-24 63.00 63.50 62.20 63.00 0.0M
2023-04-21 63.00 60.50 60.50 63.00 0.0M
2023-04-20 63.00 63.00 63.00 63.00 0.0M
2023-04-19 63.00 63.00 63.00 63.00 0.0M
2023-04-18 63.00 62.27 62.27 63.00 0.0M
2023-04-17 63.00 64.00 62.27 64.00 0.0M
2023-04-14 63.00 62.20 62.20 63.00 0.0M
2023-04-13 63.00 64.50 64.00 64.50 0.0M
2023-04-12 63.00 61.00 61.00 63.00 0.0M
2023-04-11 63.00 63.15 63.15 63.00 0.0M
2023-04-06 63.00 62.25 62.25 63.00 0.0M
2023-04-05 64.00 64.00 62.10 63.00 0.0M
2023-04-04 64.00 63.25 63.10 64.00 0.0M
2023-04-03 64.00 64.50 63.52 64.00 0.0M
2023-03-31 64.00 63.52 63.52 64.00 0.0M
2023-03-30 64.00 63.52 63.52 64.00 0.0M
2023-03-29 64.00 63.80 63.00 64.00 0.1M
2023-03-28 64.00 63.52 63.52 64.00 0.0M
2023-03-27 63.50 63.50 63.00 63.50 0.0M
2023-03-24 63.50 64.00 63.00 63.50 0.0M
2023-03-23 63.50 63.50 63.50 63.50 0.0M
2023-03-22 63.50 63.58 63.00 63.50 0.0M
2023-03-21 63.50 63.00 63.00 63.50 0.0M
2023-03-20 63.50 63.50 63.50 63.50 0.0M
2023-03-17 63.50 63.00 63.00 63.50 0.0M
2023-03-16 63.50 63.50 63.50 63.50 0.0M
2023-03-15 63.50 63.67 63.00 63.50 0.0M
2023-03-14 63.50 63.50 63.50 63.50 0.0M
2023-03-13 64.00 63.18 63.18 63.50 0.0M
2023-03-10 64.00 64.00 64.00 64.00 0.0M
2023-03-09 64.00 64.60 64.38 64.00 0.0M
2023-03-08 64.00 64.40 63.00 64.00 0.0M
2023-03-07 64.00 64.00 64.00 64.00 0.0M
2023-03-06 64.00 64.00 64.00 64.00 0.0M
2023-03-03 64.00 63.36 63.36 64.00 0.0M
2023-03-02 64.50 64.20 63.31 64.00 0.0M
2023-03-01 64.50 64.20 64.00 64.50 0.0M
2023-02-28 64.50 64.70 64.60 64.50 0.0M
2023-02-27 64.50 64.70 64.15 64.50 0.0M
2023-02-24 64.50 64.15 64.15 64.50 0.0M
2023-02-23 64.50 64.80 64.00 64.50 0.0M
2023-02-22 64.50 64.50 64.50 64.50 0.0M
2023-02-21 64.50 64.84 64.10 64.50 0.0M
2023-02-20 64.50 64.40 64.00 64.50 0.0M
2023-02-17 64.50 64.50 64.00 64.50 0.1M
2023-02-16 64.50 65.00 65.00 64.50 0.0M
2023-02-15 64.50 64.50 64.26 64.50 0.0M
2023-02-14 64.50 64.04 64.04 64.50 0.0M
2023-02-13 64.50 64.85 64.05 64.50 0.0M
2023-02-10 64.50 64.50 64.50 64.50 0.0M
2023-02-09 64.50 64.90 64.42 64.50 0.0M
2023-02-08 64.50 64.42 64.00 64.50 0.0M
2023-02-07 64.50 64.41 64.41 64.50 0.0M
2023-02-06 64.50 64.50 64.00 64.50 0.1M
2023-02-03 65.00 65.65 64.33 64.50 0.0M
2023-02-02 63.50 66.90 64.97 65.00 0.0M
2023-02-01 63.50 63.20 62.00 63.50 0.0M
2023-01-31 63.50 62.83 62.20 63.50 0.0M
2023-01-30 63.50 62.83 62.83 63.50 0.0M
2023-01-27 63.50 63.50 63.50 63.50 0.0M
2023-01-26 59.50 65.00 61.00 63.50 0.0M
2023-01-25 56.50 60.00 58.00 59.00 0.0M
2023-01-24 56.50 58.00 58.00 56.50 0.0M
2023-01-23 55.50 57.90 55.10 56.50 0.0M
2023-01-20 55.50 55.50 54.53 55.50 0.0M
2023-01-19 55.50 56.19 56.19 55.50 0.0M
2023-01-18 55.50 56.19 54.50 55.50 0.0M
2023-01-17 55.50 56.22 54.11 55.50 0.0M
2023-01-16 55.50 54.11 54.11 55.50 0.0M
2023-01-13 55.50 56.22 56.14 55.50 0.0M
2023-01-12 55.50 56.14 56.00 55.50 0.0M
2023-01-11 55.50 56.14 54.11 55.50 0.0M
2023-01-10 55.50 56.14 56.14 55.50 0.0M
2023-01-09 55.25 56.14 54.11 55.50 0.0M
2023-01-06 54.50 56.00 54.11 55.25 0.1M
2023-01-05 54.50 54.50 54.50 54.50 0.0M
2023-01-04 54.50 52.50 52.50 54.50 0.0M
2023-01-03 54.50 54.50 54.50 54.50 0.0M