Mercados españoles abiertos en 2 hrs 51 min

Enterprise Financial Services Corp (EFSC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,30-0,67 (-1,68%)
Al cierre: 04:00PM EDT
39,30 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202439,7839,9239,1739,3039,3093.900
21 may 202439,9340,3139,8139,9739,97102.500
20 may 202440,7540,9240,0440,0740,0785.600
17 may 202440,7841,1340,0140,9040,9071.300
16 may 202439,9640,7439,9040,6140,61124.100
15 may 202440,1940,2939,8440,1340,1370.500
14 may 202440,2540,4039,6039,8139,8174.800
13 may 202440,2240,7039,8139,8539,8571.200
10 may 202440,0340,2739,6539,9539,9570.600
09 may 202439,5640,0939,5640,0740,0794.000
08 may 202439,2439,8139,2439,6439,64129.400
07 may 202439,8440,3339,4739,5039,50113.100
06 may 202439,6240,0839,6239,7639,7677.500
03 may 202439,9640,1639,3239,3939,3985.300
02 may 202439,1739,5138,9739,4539,4591.100
01 may 202438,3039,2138,3038,9738,97123.200
30 abr 202437,9338,1637,8438,0138,01141.500
29 abr 202438,7438,9538,0938,1538,1588.900
26 abr 202438,8039,2738,6338,8038,8097.200
25 abr 202438,8039,1338,3538,8938,89175.800
24 abr 202438,6139,3337,9839,1339,13256.500
23 abr 202439,1140,0039,0339,2039,20285.300
22 abr 202439,5940,0839,4339,7139,71127.000
19 abr 202437,9939,7337,9939,6839,68166.400
18 abr 202437,9438,4737,8238,1838,18127.700
17 abr 202438,1038,5737,8837,9537,95126.300
16 abr 202437,9138,3837,6638,0338,0388.000
15 abr 202438,4238,8237,9338,3338,3399.700
12 abr 202437,8338,4337,8338,3038,30110.300
11 abr 202438,3538,3537,6238,2038,2097.100
10 abr 202438,1538,3137,3338,0038,00174.500
09 abr 202439,2839,6939,0039,3139,3170.100
08 abr 202439,0739,7537,7439,2039,2076.200
05 abr 202439,0639,2838,7039,0739,0784.400
04 abr 202438,9339,9038,9339,2539,25267.900
03 abr 202438,1838,6138,0938,5738,57167.200
02 abr 202438,7839,1538,2638,3238,32127.700
01 abr 202440,6640,6639,0839,1939,19152.600
28 mar 202440,1640,6339,9340,5640,56243.300
27 mar 202439,2340,2239,2340,1740,1794.100
26 mar 202439,3039,3038,4439,2039,20103.900
25 mar 202438,9039,4938,7239,0739,0785.500
22 mar 202439,9340,0038,7238,7638,76112.200
21 mar 202439,5539,9739,4039,8739,87272.100
20 mar 202438,2239,6538,0139,2239,22277.500
19 mar 202438,2538,7838,2038,3738,3781.200
18 mar 202438,1038,4337,6138,2238,22113.300
15 mar 202437,3338,4737,3338,1438,14290.500
14 mar 202438,8539,2837,4237,5737,57200.900
14 mar 20240.25 Dividendo
13 mar 202439,1939,8238,7339,1038,8598.700
12 mar 202439,7039,7039,0139,3639,1185.200
11 mar 202440,0040,3039,6439,7039,4568.900
08 mar 202440,9841,0740,0740,0939,83134.400
07 mar 202440,7240,9439,9740,3440,08105.700
06 mar 202440,1140,8439,3640,3140,05150.000
05 mar 202438,8640,2838,8340,0539,79108.100
04 mar 202439,6440,3338,8939,0038,7578.600
01 mar 202439,6039,6938,4839,6539,40120.900
29 feb 202440,3440,7039,6039,9239,6693.100
28 feb 202439,5039,7439,4139,5039,2592.200
27 feb 202440,0040,3339,5039,8539,6074.800
26 feb 202440,6341,1039,6439,6639,41132.500
23 feb 202440,4741,3240,0440,8340,57101.600
22 feb 202440,5440,7140,0840,5040,24141.200
21 feb 202440,4240,7840,0940,7440,48194.200
20 feb 202440,5241,1940,2840,4240,16201.300
16 feb 202440,9241,6539,9741,0240,76156.800
15 feb 202440,0341,4439,9941,3241,06163.400
14 feb 202439,3139,7538,8739,6639,41137.000
13 feb 202439,4439,7138,3638,7838,53174.900
12 feb 202439,9641,3239,9640,7640,50161.500
09 feb 202439,1139,9638,7739,9139,65134.000
08 feb 202439,4939,9039,1339,3939,14130.500
07 feb 202439,6640,0538,5539,6539,40123.600
06 feb 202439,5640,0639,2039,5239,27149.500
05 feb 202439,8540,1139,3039,6239,37131.000
02 feb 202439,7240,5839,7240,4240,16181.300
01 feb 202441,9742,0139,7140,5740,31165.000
31 ene 202442,8043,2641,4841,6341,36153.100
30 ene 202443,5444,1642,9743,7743,49168.200
29 ene 202442,3643,7041,9543,6843,40171.300
26 ene 202442,7242,7441,8042,4342,16109.500
25 ene 202442,3942,3941,4042,3742,10262.800
24 ene 202442,5742,7841,3741,7841,51249.800
23 ene 202443,7543,7541,6242,4342,16344.000
22 ene 202443,5044,1043,1244,0943,81101.000
19 ene 202442,4143,1042,0643,1042,8294.000
18 ene 202442,2242,4741,9442,3942,1293.000
17 ene 202441,4942,2141,4942,1041,83166.700
16 ene 202442,6742,9442,0042,0741,80142.600
12 ene 202444,2644,5942,8143,3143,03101.400
11 ene 202443,8244,1443,1743,7643,48111.100
10 ene 202443,8744,3343,5844,2844,0099.700
09 ene 202444,3044,3544,0144,1043,8286.300
08 ene 202444,3044,9444,0944,9344,6495.100
05 ene 202444,0745,0443,7344,4844,20142.600
04 ene 202444,1244,5144,1244,4144,13172.100
03 ene 202444,9245,0743,8143,9243,64146.100
02 ene 202444,2345,6644,2345,1144,82113.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...