Mercados españoles abiertos en 50 mins

Everest Group, Ltd. (EG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
378,64-0,36 (-0,09%)
Al cierre: 04:00PM EDT
378,64 0,00 (0,00%)
Después del cierre: 05:56PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024381,16381,34376,60378,64378,64319.800
06 may 2024370,97379,11370,24379,00379,00290.900
03 may 2024371,06371,11363,47369,65369,65194.900
02 may 2024372,08373,42366,30372,07372,07531.400
01 may 2024366,63375,18366,63369,90369,90567.000
30 abr 2024360,00367,62351,52366,41366,41563.300
29 abr 2024365,00369,49364,96369,11369,11424.700
26 abr 2024363,85366,37361,44364,70364,70294.100
25 abr 2024367,25370,30362,45365,76365,76330.800
24 abr 2024366,32367,28362,18365,74365,74336.000
23 abr 2024373,87374,57367,89368,67368,67285.000
22 abr 2024371,30376,00369,35372,84372,84233.600
19 abr 2024361,88370,54360,00370,26370,26425.200
18 abr 2024359,70362,16355,22360,21360,21399.200
17 abr 2024356,87358,79354,08357,14357,14446.700
16 abr 2024359,92361,85356,53359,92359,92302.900
15 abr 2024364,65368,14359,10359,53359,53207.000
12 abr 2024364,49368,00361,11361,81361,81243.700
11 abr 2024368,35371,73362,62366,15366,15343.000
10 abr 2024372,80376,14369,19371,64371,64289.200
09 abr 2024380,66380,78369,74371,50371,50307.600
08 abr 2024381,27384,08379,21381,11381,11220.200
05 abr 2024382,04384,59378,26379,86379,86251.900
04 abr 2024390,48391,69379,40379,46379,46289.900
03 abr 2024390,95391,88384,76387,62387,62374.500
02 abr 2024399,57400,75391,80391,87391,87305.500
01 abr 2024395,95399,46395,31398,04398,04191.400
28 mar 2024396,57399,88396,30397,50397,50241.500
27 mar 2024391,52396,22390,19395,79395,79245.600
26 mar 2024391,00393,47386,94388,31388,31279.600
25 mar 2024384,58392,40383,60391,90391,90253.200
22 mar 2024384,83385,53382,74384,17384,17271.800
21 mar 2024390,54390,54382,59384,43384,43479.900
20 mar 2024386,51390,93386,51390,72390,72349.600
19 mar 2024391,18393,15387,38387,40387,40246.300
18 mar 2024389,53392,14388,06388,11388,11384.200
18 mar 20241.75 Dividendo
15 mar 2024386,59393,30386,59392,87391,12844.900
14 mar 2024384,79388,50384,79388,31386,58247.900
13 mar 2024385,00388,19383,87386,04384,32303.000
12 mar 2024379,04383,89378,34383,57381,86340.900
11 mar 2024367,34381,36365,59379,67377,98382.500
08 mar 2024365,51369,85363,34367,70366,06332.600
07 mar 2024369,51372,42364,55367,50365,86446.900
06 mar 2024368,71371,56365,79370,18368,53286.000
05 mar 2024368,12371,96365,80366,93365,30364.300
04 mar 2024369,58371,91365,49367,50365,86390.300
01 mar 2024368,50370,02367,08369,92368,27455.300
29 feb 2024369,86369,86364,22368,88367,24496.900
28 feb 2024368,58371,64367,40370,35368,70259.300
27 feb 2024365,80367,78363,58367,71366,07227.900
26 feb 2024370,88373,70366,41367,00365,37265.900
23 feb 2024370,45372,22368,72370,88369,23225.500
22 feb 2024363,99372,13361,26370,45368,80507.000
21 feb 2024367,00369,51359,96361,90360,29456.700
20 feb 2024365,93372,96365,93368,11366,47388.300
16 feb 2024378,47379,00367,49367,87366,23392.000
15 feb 2024372,43376,40369,69374,38372,71453.300
14 feb 2024367,70373,52366,04371,04369,39444.300
13 feb 2024365,00372,82362,02368,16366,52704.900
12 feb 2024354,57364,28354,13360,93359,32413.700
09 feb 2024351,74355,19348,36353,76352,18691.500
08 feb 2024359,86365,01343,76354,56352,981.386.200
07 feb 2024382,07386,28380,47383,94382,23429.600
06 feb 2024382,90384,37380,02380,63378,93294.000
05 feb 2024380,78384,29378,76381,81380,11250.800
02 feb 2024381,24383,60379,89381,34379,64392.400
01 feb 2024382,15382,17375,88378,41376,72368.100
31 ene 2024382,81388,50382,11384,97383,26344.500
30 ene 2024377,65380,00377,15379,73378,04288.300
29 ene 2024378,74379,64375,82377,51375,83337.800
26 ene 2024376,84379,93375,91379,75378,06254.900
25 ene 2024376,12378,18369,50376,56374,88274.600
24 ene 2024374,00378,23374,00375,01373,34331.100
23 ene 2024374,31376,42371,79374,99373,32252.700
22 ene 2024373,27377,22371,43374,70373,03271.300
19 ene 2024372,56377,41371,21373,84372,17340.800
18 ene 2024363,04369,45361,38368,92367,28261.000
17 ene 2024368,42372,78364,36365,20363,57294.400
16 ene 2024371,01373,09367,65369,23367,59316.400
12 ene 2024375,33378,00370,39370,43368,78346.900
11 ene 2024370,96375,08369,64374,37372,70316.100
10 ene 2024365,38370,58364,68370,50368,85415.800
09 ene 2024372,25372,25362,64368,51366,87343.100
08 ene 2024371,87375,00364,65372,50370,84437.300
05 ene 2024370,83371,53365,20371,41369,76529.900
04 ene 2024366,38370,37364,08367,69366,05541.800
03 ene 2024362,78368,86361,29363,95362,33605.600
02 ene 2024355,01362,23355,00361,65360,04409.400
29 dic 2023352,46354,46351,05353,58352,01210.500
28 dic 2023350,00354,22350,00352,61351,04214.400
27 dic 2023350,00352,57348,61350,69349,13377.300
26 dic 2023354,94355,88349,69351,28349,72355.900
22 dic 2023358,00360,30353,45353,64352,06277.100
21 dic 2023356,36358,98352,77357,63356,04395.500
20 dic 2023364,04366,99356,76356,79355,20388.700
19 dic 2023363,61369,00362,76364,99363,36483.100
18 dic 2023360,01368,69357,38363,80362,18697.100
15 dic 2023358,38363,72353,28356,08354,49935.500
14 dic 2023384,33385,55360,31360,78359,171.173.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...