Mercados españoles cerrados

Excelerate Energy, Inc. (EE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,78+0,15 (+0,85%)
Al cierre: 04:00PM EDT
17,78 0,00 (0,00%)
Después del cierre: 06:07PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202417,6517,9417,6317,7817,78239.200
20 jun 202417,4317,6717,3817,6317,63165.700
18 jun 202417,2217,5317,1317,4917,49218.000
17 jun 202417,0417,4217,0217,2117,21134.100
14 jun 202417,4217,4417,0417,1817,18235.000
13 jun 202417,5217,6817,3317,6217,62192.800
12 jun 202417,9417,9917,4117,6117,61327.600
11 jun 202416,8817,5316,7517,4617,46267.100
10 jun 202417,1417,2616,9217,0317,03208.500
07 jun 202417,3517,5517,2217,3117,31213.000
06 jun 202417,5617,5717,2817,5417,54145.800
05 jun 202417,5817,7117,5117,6617,66134.800
04 jun 202417,5717,6617,2417,5517,55198.500
03 jun 202417,9917,9917,4617,6717,67199.100
31 may 202417,2417,8717,1217,8117,81554.600
30 may 202416,8317,3916,8317,1217,12217.700
29 may 202416,8717,0516,7016,8516,85248.100
28 may 202417,2817,3216,9117,0717,07176.400
24 may 202417,2617,3917,1417,1617,16188.600
23 may 202418,0018,0917,1517,1917,19270.500
22 may 202417,9818,1017,7717,8317,83122.300
21 may 202418,3218,4518,1118,1418,1482.600
21 may 20240.025 Dividendo
20 may 202418,6918,8418,3718,3918,3688.600
17 may 202418,7719,0018,6318,6518,62118.800
16 may 202418,3318,7418,2718,6318,60134.700
15 may 202418,7018,7018,3018,3618,34101.600
14 may 202419,0919,0918,3218,6018,57152.100
13 may 202419,1519,3418,8518,8818,85215.800
10 may 202419,5019,7519,0219,0619,03204.700
09 may 202418,6919,6318,2219,5519,52419.800
08 may 202418,0118,2817,8518,2118,19255.300
07 may 202418,0418,2117,9518,0818,06150.800
06 may 202417,6817,9817,5917,9517,93241.200
03 may 202417,4117,6217,2417,4117,39151.100
02 may 202417,0517,2316,9117,2217,20205.100
01 may 202416,8917,0216,7416,8216,80144.900
30 abr 202417,1517,1516,7216,8616,84190.400
29 abr 202417,2017,5717,1417,1517,13183.400
26 abr 202417,0817,4016,9017,2117,19179.800
25 abr 202416,9217,0516,6916,9216,90123.200
24 abr 202416,5417,0616,3917,0417,02191.400
23 abr 202416,8117,0016,4616,6116,59218.500
22 abr 202416,1816,9816,1516,9116,89343.600
19 abr 202415,4816,4115,4816,2416,22233.800
18 abr 202415,3915,6215,3315,5415,52165.200
17 abr 202415,2515,6115,2515,3615,34126.100
16 abr 202415,1215,3514,9815,1415,12228.700
15 abr 202415,3215,4715,1415,3015,28220.000
12 abr 202415,7215,9915,2115,2915,27248.300
11 abr 202415,8515,8515,5415,6915,67179.500
10 abr 202415,5415,9015,4615,8015,78229.200
09 abr 202415,8015,9915,6015,8615,84178.200
08 abr 202415,4615,7815,4615,6015,58230.500
05 abr 202415,0715,6114,9415,3715,35154.600
04 abr 202415,9615,9915,1615,1715,15184.000
03 abr 202415,1415,8415,1115,8415,82203.400
02 abr 202415,7215,7615,1915,2015,18221.300
01 abr 202416,1116,1615,8515,8615,84118.500
28 mar 202415,8416,1615,7416,0216,00292.600
27 mar 202415,5915,9115,5715,7515,73146.100
26 mar 202416,0416,0615,5715,5715,55136.900
25 mar 202415,9116,1515,6515,9615,94294.300
22 mar 202416,2516,3015,8115,8615,84112.200
21 mar 202416,0316,4316,0316,1916,17149.600
20 mar 202415,7916,2015,7616,0516,03185.300
19 mar 202415,7816,1115,7815,9015,88114.300
18 mar 202415,9616,1315,8615,8615,84158.100
15 mar 202415,6316,0715,6315,9115,89297.500
14 mar 202415,9215,9515,6415,7015,68156.200
13 mar 202415,9816,2215,8415,9715,95184.600
12 mar 202415,9016,1315,7715,9415,92188.000
12 mar 20240.025 Dividendo
11 mar 202415,9716,2515,7015,9515,90243.800
08 mar 202416,2117,0216,1116,1116,06306.000
07 mar 202415,5916,2615,5916,2316,18285.700
06 mar 202415,3515,5515,0515,5015,45311.000
05 mar 202414,9315,7914,8815,1815,14267.000
04 mar 202415,5115,6914,9914,9914,95248.100
01 mar 202415,7815,7815,1515,5815,53336.500
29 feb 202413,8615,8913,8015,7015,65669.100
28 feb 202414,0214,2013,8613,8913,85172.300
27 feb 202414,3714,5814,0714,1814,14145.000
26 feb 202413,9514,3513,9214,2614,22322.900
23 feb 202413,5013,7913,3913,7713,73152.300
22 feb 202413,8313,9413,5213,6313,59205.700
21 feb 202413,6714,0213,5513,8313,79335.400
20 feb 202413,6313,7613,5013,6813,64180.500
16 feb 202414,0014,0413,5813,6013,56122.200
15 feb 202413,6914,1513,6714,0313,99398.500
14 feb 202413,8513,8813,3813,5613,52165.200
13 feb 202414,0414,1613,5313,6413,60235.200
12 feb 202413,9714,4613,9714,3414,30289.000
09 feb 202413,9214,0613,8413,9413,90146.000
08 feb 202414,1514,2513,7913,9813,94160.400
07 feb 202414,2714,2713,8414,1114,07217.800
06 feb 202414,4014,5214,0814,1614,12205.300
05 feb 202414,6114,6114,2014,3014,26429.700
02 feb 202415,3315,3314,7914,8614,82126.400
01 feb 202415,4415,6015,2115,4115,36148.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...