Mercados españoles cerrados en 7 hrs 15 min

Endeavor Group Holdings, Inc. (EDR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,43-0,01 (-0,04%)
Al cierre: 04:00PM EDT
26,40 -0,03 (-0,11%)
Después del cierre: 07:34PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202426,3726,4926,3426,4326,431.452.500
24 abr 202426,3826,4426,3326,4426,444.165.400
23 abr 202426,4526,4926,3526,3526,352.205.900
22 abr 202426,4926,5426,4026,4226,421.737.000
19 abr 202426,4026,5026,3426,5026,501.460.800
18 abr 202426,3326,4526,3226,4426,444.932.400
17 abr 202426,4026,4026,3026,3326,336.568.800
16 abr 202426,3926,4426,2926,3626,368.317.600
15 abr 202426,4026,5126,3826,3826,385.169.300
12 abr 202426,4026,4826,3526,4126,413.947.900
11 abr 202426,4426,4726,3726,4026,402.874.500
10 abr 202426,5026,5426,3926,3926,398.006.700
09 abr 202426,5126,6026,4726,5626,562.201.300
08 abr 202426,4726,6326,4026,5526,553.731.800
05 abr 202426,3626,5526,2626,3726,377.346.800
04 abr 202426,2026,4026,1526,3326,3313.549.100
03 abr 202425,9326,3225,8626,2026,2042.094.300
02 abr 202425,2526,0625,0725,8125,8148.913.100
01 abr 202425,6325,7525,2025,2925,291.631.000
28 mar 202425,5825,9325,4225,7325,732.096.900
27 mar 202425,7025,8025,4125,5125,512.473.400
26 mar 202425,7225,8425,5825,6125,612.125.900
25 mar 202425,6225,7425,4425,6225,621.408.500
22 mar 202425,5225,5825,3425,5225,521.336.700
21 mar 202425,3425,4825,1725,4025,401.271.600
20 mar 202424,7725,5124,4125,4725,475.464.600
19 mar 202424,7524,8624,5524,6424,642.347.900
18 mar 202425,1025,1724,7324,7424,742.128.900
15 mar 202424,9625,1824,9225,0125,015.736.500
14 mar 202424,6125,1724,5525,1625,162.647.700
14 mar 20240.06 Dividendo
13 mar 202424,7024,9524,6424,7124,651.920.400
12 mar 202424,8624,9024,5124,7324,671.488.200
11 mar 202424,6124,9224,4924,9224,861.832.700
08 mar 202424,3324,6524,3324,4624,401.200.100
07 mar 202424,4424,5124,3124,3324,271.019.200
06 mar 202424,7024,7924,2124,2324,171.431.400
05 mar 202424,6124,6524,2724,4924,431.658.600
04 mar 202424,7824,8824,3824,5424,482.426.700
01 mar 202424,0024,8223,9824,8024,744.309.200
29 feb 202423,7624,1723,5124,0523,993.419.700
28 feb 202424,0024,6023,2023,5023,448.330.200
27 feb 202423,2824,5223,1424,4424,386.824.500
26 feb 202424,2024,2023,3023,3223,263.896.300
23 feb 202424,3224,7124,0924,1724,113.687.700
22 feb 202424,3424,6623,9524,2724,213.950.700
21 feb 202423,9724,3323,9124,1324,072.555.700
20 feb 202424,0524,2923,8824,0223,962.230.200
16 feb 202424,4024,5324,0124,1724,114.043.400
15 feb 202424,0424,5623,6924,5324,472.975.300
14 feb 202424,1224,2423,9023,9123,852.090.200
13 feb 202424,1524,3024,0124,0523,991.866.400
12 feb 202424,1524,4924,1524,3424,281.676.200
09 feb 202424,1224,3224,0124,1624,101.244.300
08 feb 202424,4424,6224,1824,2024,141.790.700
07 feb 202424,3424,6724,2024,3424,281.594.600
06 feb 202424,5724,7324,2524,3224,261.452.400
05 feb 202424,5224,6724,2824,4324,373.260.200
02 feb 202424,8225,1424,6224,7424,681.690.600
01 feb 202424,8925,3124,7624,8924,831.553.100
31 ene 202425,4225,4224,7424,7524,692.189.300
30 ene 202425,2225,4824,9425,4825,421.862.600
29 ene 202425,3025,4324,9425,3325,271.690.800
26 ene 202425,1225,4325,0225,4325,372.411.000
25 ene 202424,9525,3624,7125,2525,192.202.300
24 ene 202425,5325,5324,7324,7324,673.028.500
23 ene 202425,9226,2625,1725,3925,3311.050.800
22 ene 202424,4824,8324,2424,6024,541.933.500
19 ene 202424,1124,6623,6924,5724,517.212.900
18 ene 202423,1623,2622,7723,0422,984.623.400
17 ene 202423,2923,4722,9122,9322,873.396.900
16 ene 202423,5824,0223,2123,6323,572.866.500
12 ene 202424,4524,4823,4423,5523,492.824.300
11 ene 202424,4424,5424,2024,2124,152.206.200
10 ene 202424,3824,5724,1524,4424,381.839.600
09 ene 202424,1324,5124,0724,4324,371.912.200
08 ene 202423,6624,2723,5824,2724,212.343.000
05 ene 202423,2323,6423,2023,5323,473.278.900
04 ene 202423,1023,7522,7523,4523,393.152.200
03 ene 202423,0723,2822,9723,0122,954.293.700
02 ene 202423,8123,8123,2223,3323,272.597.700
29 dic 202323,6823,8923,6823,7323,671.266.600
28 dic 202323,9524,0523,7523,7923,731.228.400
27 dic 202323,7124,0723,6523,9123,851.452.000
26 dic 202323,4323,7523,4023,6823,621.176.400
22 dic 202323,4023,7523,4023,5423,48994.600
21 dic 202323,4023,6523,1623,4323,371.579.700
20 dic 202323,4423,6323,1823,3123,251.264.100
19 dic 202323,1723,6823,0523,6323,572.345.500
18 dic 202323,2623,3422,9923,0422,982.004.000
15 dic 202323,4023,4022,8623,2723,213.246.600
14 dic 202323,4623,6323,2323,2923,232.729.900
14 dic 20230.06 Dividendo
13 dic 202323,0023,4022,9823,2223,102.755.400
12 dic 202322,9323,2422,6423,0322,912.979.000
11 dic 202324,6024,9322,6522,7822,678.845.100
08 dic 202324,4224,8424,3224,6024,483.539.500
07 dic 202324,0524,4223,9524,3624,241.205.300
06 dic 202324,3524,5624,1324,1324,011.550.600
05 dic 202324,3024,4424,1624,3424,221.084.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...