Mercados españoles cerrados

Enact Holdings, Inc. (ACT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,95+0,01 (+0,03%)
Al cierre: 04:00PM EDT
29,95 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202429,9030,1029,9029,9529,95121.200
25 abr 202429,8729,9729,7029,9429,94147.100
24 abr 202429,9230,0329,7630,0030,00169.400
23 abr 202429,9130,0329,8430,0030,00251.500
22 abr 202429,9230,0829,7829,9429,94162.600
19 abr 202429,5129,8229,4829,7729,77207.300
18 abr 202429,3929,7329,3629,4829,48183.000
17 abr 202429,3729,6429,2529,2829,28173.400
16 abr 202429,3029,3828,9829,3129,31211.800
15 abr 202429,7529,9629,3129,4329,43136.000
12 abr 202429,9129,9129,4629,5929,59157.200
11 abr 202429,7130,0029,7029,8829,88211.800
10 abr 202430,3130,4329,5329,7129,71241.600
09 abr 202430,6830,8430,3730,5730,57290.800
08 abr 202430,6730,8530,5130,6330,63217.500
05 abr 202430,6131,0230,5430,7230,72204.000
04 abr 202431,0931,1130,4330,5730,57201.100
03 abr 202430,5630,9830,4630,7730,77198.900
02 abr 202430,6830,8830,4830,6730,67212.800
01 abr 202431,2431,2430,6030,7530,75155.400
28 mar 202430,9831,2630,8431,1831,18250.700
27 mar 202430,6030,9630,6030,9630,96138.700
26 mar 202430,8130,8130,4330,5230,52243.100
25 mar 202430,3430,7730,3430,6530,65143.900
22 mar 202430,7630,7630,4130,4330,43158.100
21 mar 202430,4130,7230,4130,6830,68208.400
20 mar 202429,5230,5829,5230,4630,46298.900
19 mar 202429,2729,6929,2629,6129,61159.100
18 mar 202429,2129,4429,0729,3229,32243.900
15 mar 202429,0229,4229,0229,3329,33353.500
14 mar 202429,4929,5428,9929,1929,19228.800
13 mar 202429,8230,0229,4329,5029,50271.800
12 mar 202429,4629,8729,3129,8729,87277.600
11 mar 202428,6929,5228,6929,4629,46237.700
08 mar 202428,7928,9228,6928,7028,70170.600
07 mar 202428,5928,9828,5828,6328,63174.900
06 mar 202428,1528,5628,1228,5628,56508.500
05 mar 202427,9328,2727,8928,0628,06180.200
04 mar 202427,7128,2827,7127,9227,92226.800
01 mar 202427,7327,8327,4627,7027,70239.400
29 feb 202427,5027,8427,3027,7227,72401.100
28 feb 202427,6327,6527,1127,3727,37446.600
27 feb 202426,6626,9926,5026,8226,82325.900
27 feb 20240.16 Dividendo
26 feb 202426,7726,9826,5926,7326,57148.400
23 feb 202426,7327,1226,6226,9426,78260.500
22 feb 202426,9226,9926,5126,7026,54366.000
21 feb 202426,9627,1026,8626,9326,77261.500
20 feb 202427,0527,1326,8526,9326,77254.700
16 feb 202427,4327,5427,1727,1927,03240.900
15 feb 202427,6727,8627,3227,3827,22289.800
14 feb 202427,1627,6127,0827,5827,41577.700
13 feb 202427,0027,0726,7026,8726,71342.100
12 feb 202427,1527,5927,0627,2627,10350.100
09 feb 202427,0527,2126,6327,1627,00556.700
08 feb 202426,3726,8026,1326,7926,63500.500
07 feb 202427,7227,9626,2226,4526,29572.000
06 feb 202427,6427,9427,5627,8027,63295.700
05 feb 202427,9627,9627,3927,7327,56413.600
02 feb 202428,2328,2627,9528,0027,83245.700
01 feb 202428,4628,6227,7728,4428,27342.000
31 ene 202429,0729,0728,4028,4928,32325.900
30 ene 202428,6629,1828,6529,1128,94373.900
29 ene 202428,7428,8128,4028,6328,46277.300
26 ene 202428,5028,8128,3528,6828,51470.100
25 ene 202428,4128,4828,1628,3228,15688.300
24 ene 202428,5328,5428,1628,2728,10494.000
23 ene 202428,5328,5428,3028,4028,23171.000
22 ene 202428,2628,4928,1028,4328,26925.500
19 ene 202428,1328,1627,8328,0627,89377.200
18 ene 202427,9128,0727,7128,0727,90165.500
17 ene 202427,4927,8327,4127,8227,65192.800
16 ene 202428,1028,1027,5927,7027,53155.600
12 ene 202428,3928,4328,0528,2028,03242.400
11 ene 202428,5228,5327,9928,1527,98894.400
10 ene 202428,2428,6828,2428,4528,28411.500
09 ene 202428,4928,6428,0228,1728,00208.700
08 ene 202428,4828,7228,3128,6528,48428.700
05 ene 202428,5128,8128,3828,4328,26156.000
04 ene 202428,5928,7028,3628,5028,33194.700
03 ene 202428,5228,6528,3028,4228,25139.200
02 ene 202428,8428,8928,5728,6628,49153.400
29 dic 202329,2429,2428,8928,8928,72105.200
28 dic 202329,4229,4229,0729,2329,06105.400
27 dic 202329,2429,4329,2029,3529,17115.300
26 dic 202329,1929,2729,0829,2129,04121.200
22 dic 202329,3929,4828,8129,1729,00219.800
21 dic 202329,0429,2428,9129,1829,01249.400
20 dic 202329,0329,4928,8328,8928,72596.100
19 dic 202328,6029,0828,6028,9528,78307.900
18 dic 202328,6528,9928,4128,5728,40268.600
15 dic 202328,6528,7928,3128,5028,33460.700
14 dic 202328,5028,9128,5028,6528,48432.500
13 dic 202327,6728,4527,6728,3228,15452.000
12 dic 202327,6427,8327,4027,6827,51273.700
11 dic 202327,5427,6527,4527,5527,39119.100
08 dic 202327,3327,6327,1227,5427,38197.500
07 dic 202327,2327,4026,9827,3827,22189.700
06 dic 202327,5427,8527,0827,1126,95180.700
05 dic 202327,9728,1127,5327,5527,39317.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...