Energy Solar Tech

ETC
🏛️ spain →
2.46
Last Update: 2025-09-29
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 4.66 4.68 4.61 4.64 0.0M
2023-12-28 4.70 4.70 4.62 4.65 0.0M
2023-12-27 4.62 4.74 4.55 4.67 0.0M
2023-12-22 4.90 4.95 4.66 4.72 0.0M
2023-12-21 4.98 5.00 4.52 4.94 0.0M
2023-12-20 4.99 5.00 4.95 4.98 0.0M
2023-12-19 4.95 5.00 4.93 5.00 0.0M
2023-12-18 5.00 5.00 4.90 4.99 0.0M
2023-12-15 4.96 5.04 4.90 5.01 0.0M
2023-12-14 5.04 5.04 4.96 5.00 0.0M
2023-12-13 5.04 5.06 4.94 5.00 0.0M
2023-12-12 5.12 5.12 4.98 5.06 0.0M
2023-12-11 5.13 5.19 5.04 5.04 0.0M
2023-12-08 4.93 5.14 4.88 5.12 0.0M
2023-12-07 4.90 4.96 4.80 4.94 0.0M
2023-12-06 4.95 4.96 4.78 4.92 0.0M
2023-12-05 4.71 5.04 4.70 4.95 0.1M
2023-12-04 4.63 4.73 4.59 4.71 0.0M
2023-12-01 4.63 4.63 4.54 4.61 0.0M
2023-11-30 4.63 4.65 4.54 4.61 0.0M
2023-11-29 4.63 4.71 4.60 4.62 0.0M
2023-11-28 4.62 4.64 4.51 4.63 0.0M
2023-11-27 4.74 4.74 4.54 4.62 0.0M
2023-11-24 4.73 4.80 4.63 4.73 0.0M
2023-11-23 4.72 4.73 4.60 4.71 0.0M
2023-11-22 4.83 4.83 4.69 4.69 0.0M
2023-11-21 4.82 4.82 4.78 4.80 0.0M
2023-11-20 4.81 4.83 4.75 4.80 0.0M
2023-11-17 4.83 4.85 4.82 4.83 0.0M
2023-11-16 4.86 4.86 4.82 4.82 0.0M
2023-11-15 4.83 4.91 4.80 4.84 0.0M
2023-11-14 4.84 4.88 4.80 4.84 0.0M
2023-11-13 4.80 4.90 4.80 4.80 0.0M
2023-11-10 4.78 4.86 4.77 4.83 0.0M
2023-11-09 4.76 4.83 4.76 4.81 0.0M
2023-11-08 4.72 4.77 4.70 4.73 0.0M
2023-11-07 4.70 4.86 4.70 4.75 0.0M
2023-11-06 4.86 4.89 4.56 4.72 0.0M
2023-11-03 4.57 4.90 4.51 4.88 0.0M
2023-11-02 4.59 4.64 4.39 4.64 0.0M
2023-11-01 4.60 4.60 4.42 4.55 0.0M
2023-10-31 4.61 4.69 4.46 4.56 0.0M
2023-10-30 4.83 4.89 4.43 4.62 0.0M
2023-10-27 4.90 4.90 4.74 4.88 0.0M
2023-10-26 4.95 4.96 4.79 4.92 0.0M
2023-10-25 5.10 5.10 4.95 5.00 0.0M
2023-10-24 4.70 5.31 4.70 5.12 0.0M
2023-10-23 4.79 4.85 4.65 4.70 0.0M
2023-10-20 4.90 4.90 4.75 4.86 0.0M
2023-10-19 4.84 4.88 4.44 4.79 0.0M
2023-10-18 4.88 5.02 4.80 4.83 0.0M
2023-10-17 5.18 5.19 4.67 4.85 0.1M
2023-10-16 5.20 5.21 5.17 5.18 0.0M
2023-10-13 5.20 5.22 5.17 5.20 0.0M
2023-10-12 5.12 5.22 5.09 5.22 0.0M
2023-10-11 5.20 5.20 5.10 5.12 0.0M
2023-10-10 5.36 5.56 5.22 5.22 0.0M
2023-10-09 5.21 5.44 5.21 5.36 0.0M
2023-10-06 4.90 5.58 4.75 5.34 0.0M
2023-10-05 5.22 5.22 4.90 4.93 0.0M
2023-10-04 5.25 5.28 5.19 5.19 0.0M
2023-10-03 5.28 5.35 5.22 5.22 0.0M
2023-10-02 5.21 5.28 5.10 5.25 0.0M
2023-09-29 5.41 5.41 5.22 5.34 0.0M
2023-09-28 5.56 5.60 5.41 5.41 0.0M
2023-09-27 5.62 5.62 5.58 5.60 0.0M
2023-09-26 5.60 5.66 5.56 5.60 0.0M
2023-09-25 5.73 5.73 5.47 5.62 0.0M
2023-09-22 5.76 5.81 5.73 5.73 0.0M
2023-09-21 5.91 5.91 5.52 5.72 0.0M
2023-09-20 5.95 6.00 5.81 5.86 0.0M
2023-09-19 6.04 6.08 5.74 5.95 0.0M
2023-09-18 5.75 6.06 5.75 6.02 0.0M
2023-09-15 5.52 5.76 5.52 5.66 0.0M
2023-09-14 5.45 5.47 5.28 5.46 0.0M
2023-09-13 5.50 5.50 5.35 5.45 0.0M
2023-09-12 5.61 5.67 5.09 5.56 0.0M
2023-09-11 5.63 5.66 5.57 5.63 0.0M
2023-09-08 5.57 5.60 5.55 5.60 0.0M
2023-09-07 5.57 5.60 5.57 5.60 0.0M
2023-09-06 5.45 5.62 5.40 5.56 0.0M
2023-09-05 5.50 5.56 5.40 5.51 0.0M
2023-09-04 5.73 6.05 5.40 5.50 0.0M
2023-09-01 5.86 5.98 5.50 5.65 0.0M
2023-08-31 6.10 6.10 5.60 5.82 0.0M
2023-08-30 6.10 6.13 6.10 6.10 0.0M
2023-08-29 6.10 6.10 5.99 6.00 0.0M
2023-08-28 6.06 6.22 6.06 6.07 0.0M
2023-08-25 6.04 6.10 6.04 6.05 0.0M
2023-08-24 6.10 6.16 5.95 6.05 0.0M
2023-08-23 6.10 6.13 6.05 6.13 0.0M
2023-08-22 6.05 6.10 6.05 6.06 0.0M
2023-08-21 6.00 6.16 5.95 6.05 0.0M
2023-08-18 6.00 6.05 5.80 6.00 0.0M
2023-08-17 6.10 6.10 6.00 6.05 0.0M
2023-08-16 6.20 6.24 6.00 6.02 0.0M
2023-08-15 6.15 6.20 6.10 6.15 0.0M
2023-08-14 6.23 6.24 6.10 6.15 0.0M
2023-08-11 6.32 6.32 6.22 6.25 0.0M
2023-08-10 6.35 6.42 6.20 6.32 0.0M
2023-08-09 6.39 6.48 6.39 6.35 0.0M
2023-08-08 6.45 6.45 6.35 6.35 0.0M
2023-08-07 6.40 6.45 6.40 6.43 0.0M
2023-08-04 6.47 6.47 6.38 6.40 0.0M
2023-08-03 6.49 6.49 6.45 6.45 0.0M
2023-08-02 6.50 6.57 6.37 6.55 0.0M
2023-08-01 6.58 6.58 6.49 6.49 0.0M
2023-07-31 6.52 6.55 6.50 6.49 0.0M
2023-07-28 6.60 6.65 6.26 6.49 0.0M
2023-07-27 6.55 6.60 6.55 6.58 0.0M
2023-07-26 6.61 6.63 6.42 6.45 0.0M
2023-07-25 6.57 6.57 6.50 6.54 0.0M
2023-07-24 6.55 6.57 6.55 6.57 0.0M
2023-07-21 6.58 6.58 6.55 6.55 0.0M
2023-07-20 6.65 6.69 6.65 6.55 0.0M
2023-07-19 6.60 6.65 6.60 6.55 0.0M
2023-07-18 6.70 6.70 6.50 6.55 0.0M
2023-07-17 6.60 6.76 6.60 6.75 0.0M
2023-07-14 6.48 6.70 6.48 6.51 0.0M
2023-07-13 6.75 6.75 6.51 6.58 0.0M
2023-07-12 6.65 6.70 6.65 6.70 0.0M
2023-07-11 6.50 6.80 6.50 6.61 0.0M
2023-07-10 6.45 6.50 6.26 6.48 0.0M
2023-07-07 6.48 6.50 6.45 6.46 0.0M
2023-07-06 6.54 6.57 6.45 6.45 0.0M
2023-07-05 6.54 6.65 6.44 6.50 0.0M
2023-07-04 6.44 6.52 6.23 6.52 0.0M
2023-07-03 6.48 6.52 6.36 6.48 0.0M
2023-06-30 6.48 6.53 6.31 6.48 0.0M
2023-06-29 6.66 6.66 6.33 6.58 0.0M
2023-06-28 6.74 6.74 6.73 6.74 0.0M
2023-06-27 6.60 6.75 6.54 6.74 0.0M
2023-06-26 6.50 6.60 6.50 6.60 0.0M
2023-06-23 6.52 6.52 6.40 6.50 0.0M
2023-06-22 6.60 6.60 6.40 6.52 0.0M
2023-06-21 6.60 6.60 6.41 6.55 0.0M
2023-06-20 6.59 6.59 6.55 6.59 0.0M
2023-06-19 6.60 6.60 6.60 6.59 0.0M
2023-06-16 6.60 6.60 6.41 6.59 0.0M
2023-06-15 6.54 6.60 6.41 6.60 0.0M
2023-06-14 6.39 6.71 6.39 6.69 0.0M
2023-06-13 6.52 6.52 6.39 6.39 0.0M
2023-06-12 6.52 6.79 6.19 6.50 0.0M
2023-06-09 6.71 6.76 6.65 6.68 0.0M
2023-06-08 6.59 6.71 6.49 6.59 0.0M
2023-06-07 6.59 6.78 6.59 6.61 0.0M
2023-06-06 6.64 6.74 6.56 6.71 0.0M
2023-06-05 6.86 6.86 6.63 6.73 0.0M
2023-06-02 6.79 6.86 6.59 6.74 0.0M
2023-06-01 6.59 6.69 6.49 6.68 0.0M
2023-05-31 6.61 6.98 6.39 6.49 0.0M
2023-05-30 6.76 7.05 6.74 6.87 0.0M
2023-05-29 6.77 6.77 6.41 6.59 0.0M
2023-05-26 6.98 6.98 6.64 6.77 0.0M
2023-05-25 7.08 7.08 6.93 6.93 0.0M
2023-05-24 7.13 7.13 6.98 7.01 0.0M
2023-05-23 7.02 7.22 6.98 7.18 0.0M
2023-05-22 6.93 7.08 6.93 6.93 0.0M
2023-05-19 6.97 6.98 6.73 6.73 0.0M
2023-05-18 6.64 7.08 6.64 6.88 0.0M
2023-05-17 6.59 6.83 6.10 6.79 0.1M
2023-05-16 7.08 7.08 6.49 6.59 0.0M
2023-05-15 6.96 7.08 6.89 6.89 0.0M
2023-05-12 7.38 7.51 6.69 6.97 0.0M
2023-05-11 7.72 7.72 7.40 7.43 0.0M
2023-05-10 7.63 7.77 7.39 7.60 0.0M
2023-05-09 7.76 7.80 7.56 7.70 0.0M
2023-05-08 7.65 7.65 7.38 7.65 0.0M
2023-05-05 7.43 7.71 7.20 7.48 0.1M
2023-05-04 7.47 7.53 7.28 7.35 0.0M
2023-05-03 7.28 7.86 7.23 7.28 0.0M
2023-05-02 7.87 7.87 7.18 7.36 0.0M
2023-04-28 7.87 7.97 7.74 7.83 0.0M
2023-04-27 7.88 7.96 7.75 7.87 0.0M
2023-04-26 8.10 8.16 7.83 7.83 0.0M
2023-04-25 8.08 8.08 7.93 8.05 0.0M
2023-04-24 8.08 8.18 7.83 7.98 0.0M
2023-04-21 8.23 8.23 8.10 8.18 0.0M
2023-04-20 8.45 8.45 8.08 8.23 0.0M
2023-04-19 8.85 8.85 8.18 8.45 0.0M
2023-04-18 8.13 8.92 8.13 8.77 0.0M
2023-04-17 8.78 8.83 7.49 7.91 0.1M
2023-04-14 9.28 9.28 9.00 9.04 0.0M
2023-04-13 8.90 9.38 8.86 9.18 0.0M
2023-04-12 8.98 8.98 8.88 8.88 0.0M
2023-04-11 8.78 8.98 8.78 8.93 0.0M
2023-04-06 8.78 8.86 8.78 8.70 0.0M
2023-04-05 8.83 8.83 8.70 8.70 0.0M
2023-04-04 8.98 8.98 8.83 8.96 0.0M
2023-04-03 9.03 9.06 8.88 8.93 0.0M
2023-03-31 8.84 9.07 8.65 9.02 0.0M
2023-03-30 8.73 9.13 8.73 8.98 0.0M
2023-03-29 8.78 8.88 8.68 8.84 0.0M
2023-03-28 9.03 9.08 8.78 8.83 0.0M
2023-03-27 9.08 9.08 8.88 8.89 0.0M
2023-03-24 9.05 9.28 8.88 9.08 0.0M
2023-03-23 9.09 9.36 9.04 9.04 0.0M
2023-03-22 9.07 9.46 8.93 9.28 0.0M
2023-03-21 8.99 9.26 8.83 9.08 0.0M
2023-03-20 9.17 9.17 8.78 8.98 0.0M
2023-03-17 9.18 9.47 8.83 8.83 0.0M
2023-03-16 8.85 9.40 8.73 9.00 0.0M
2023-03-15 8.67 8.90 8.18 8.39 0.0M
2023-03-14 8.05 8.98 7.98 8.62 0.0M
2023-03-13 8.48 8.60 7.64 7.96 0.1M
2023-03-10 9.30 10.18 8.60 8.78 0.2M
2023-03-09 8.88 9.98 8.88 9.68 0.2M
2023-03-08 8.37 9.13 8.26 8.93 0.1M
2023-03-07 7.96 8.13 7.56 7.98 0.1M
2023-03-06 7.31 8.03 7.28 8.02 0.1M
2023-03-03 7.15 7.38 7.13 7.13 0.0M
2023-03-02 6.90 7.18 6.90 7.16 0.0M
2023-03-01 6.88 6.93 6.83 6.88 0.0M
2023-02-28 6.73 6.97 6.73 6.88 0.0M
2023-02-27 6.78 6.88 6.69 6.73 0.0M
2023-02-24 6.74 6.88 6.49 6.83 0.0M
2023-02-23 6.69 6.74 6.64 6.72 0.0M
2023-02-22 6.70 6.77 6.59 6.77 0.0M
2023-02-21 6.74 6.83 6.69 6.69 0.0M
2023-02-20 6.80 6.80 6.52 6.77 0.0M
2023-02-17 7.03 7.03 6.69 6.78 0.0M
2023-02-16 7.00 7.18 6.96 7.08 0.0M
2023-02-15 7.33 7.38 6.82 6.96 0.1M
2023-02-14 7.30 7.43 7.23 7.32 0.0M
2023-02-13 7.18 7.29 6.99 7.28 0.0M
2023-02-10 6.75 6.98 6.69 6.98 0.0M
2023-02-09 6.25 6.83 6.24 6.60 0.0M
2023-02-08 6.23 6.39 6.01 6.34 0.0M
2023-02-07 5.96 6.19 5.89 5.99 0.0M
2023-02-06 6.29 6.29 5.99 6.00 0.0M
2023-02-03 6.37 6.37 5.75 6.27 0.1M
2023-02-02 6.75 6.75 6.36 6.39 0.1M
2023-02-01 6.92 6.92 6.64 6.69 0.0M
2023-01-31 6.97 7.06 6.62 6.93 0.0M
2023-01-30 7.03 7.07 6.72 6.94 0.0M
2023-01-27 7.27 7.27 6.84 6.89 0.0M
2023-01-26 7.35 7.52 7.22 7.28 0.0M
2023-01-25 7.27 7.47 6.98 7.43 0.1M
2023-01-24 6.88 7.21 6.80 7.18 0.0M
2023-01-23 6.93 6.98 6.63 6.85 0.0M
2023-01-20 6.68 7.15 6.50 6.72 0.1M
2023-01-19 5.91 6.66 5.84 6.63 0.1M
2023-01-18 5.84 6.41 5.84 6.13 0.1M
2023-01-17 5.39 5.85 5.39 5.82 0.1M
2023-01-16 5.55 5.64 5.14 5.32 0.0M
2023-01-13 4.96 5.54 4.96 5.44 0.1M
2023-01-12 4.97 5.13 4.84 4.89 0.2M
2023-01-11 5.22 5.22 4.96 4.97 0.0M
2023-01-10 5.05 5.35 4.99 5.19 0.0M
2023-01-09 4.96 5.25 4.91 5.12 0.0M
2023-01-06 5.52 5.52 4.97 4.97 0.1M
2023-01-05 5.69 5.88 5.36 5.47 0.1M
2023-01-04 5.74 5.98 5.53 5.69 0.0M
2023-01-03 5.64 5.96 5.63 5.74 0.0M
2023-01-02 5.54 5.65 5.35 5.58 0.0M