Mercados españoles cerrados en 2 hrs 28 min

The Eastern Company (EML)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,79+1,31 (+4,77%)
Al cierre: 04:00PM EDT
28,79 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202428,0028,8127,5228,7928,7915.100
28 may 202427,9628,4127,2027,4827,4828.000
24 may 202428,7628,7627,7728,2428,2413.200
23 may 202429,3929,3928,0428,3128,3111.300
22 may 202428,2829,4028,2829,0629,0618.100
21 may 202428,0328,5627,7728,4928,4911.900
20 may 202429,6529,6527,6127,8427,8431.000
17 may 202428,6630,1228,6629,6329,6314.400
16 may 202428,7529,1028,7528,9928,9914.100
15 may 202429,1929,1927,8328,6928,6923.000
14 may 202428,1128,2227,9628,1628,169700
14 may 20240.11 Dividendo
13 may 202428,6428,7228,1028,2528,1417.800
10 may 202429,1529,6428,6428,9328,8213.200
09 may 202429,3529,6728,4229,1529,0420.500
08 may 202428,0629,3027,8929,1729,0638.800
07 may 202431,9831,9828,0128,0627,9539.100
06 may 202430,8431,7130,8431,5331,4160.400
03 may 202431,4132,4530,5931,0930,9718.800
02 may 202432,4332,4330,7830,9630,8414.800
01 may 202431,8632,4531,8431,9831,8614.500
30 abr 202431,4131,9231,2631,7931,6726.400
29 abr 202431,9832,0131,3831,5231,4017.300
26 abr 202432,0332,5530,8032,3132,1814.700
25 abr 202432,0432,1231,7032,1231,9913.400
24 abr 202432,0032,1731,7032,0031,8819.100
23 abr 202431,4632,1930,7932,0131,8951.200
22 abr 202430,0431,3429,7531,0730,9537.500
19 abr 202429,4729,9328,4929,6029,4826.500
18 abr 202429,3629,9029,0829,3929,2823.200
17 abr 202431,2031,2428,7929,3829,2727.800
16 abr 202432,1332,6431,0331,3431,2233.100
15 abr 202432,2032,3731,1131,9331,8131.500
12 abr 202432,3432,6331,4732,1732,0414.200
11 abr 202432,8533,4732,1032,6832,5535.500
10 abr 202431,7832,7330,7632,7332,6033.800
09 abr 202433,4533,6731,8531,9931,8737.500
08 abr 202432,4533,4532,0533,0932,9677.300
05 abr 202431,3632,1630,7232,1632,0321.500
04 abr 202432,0032,0031,0031,5031,3821.500
03 abr 202432,5432,8631,2531,8631,7426.200
02 abr 202433,0034,2031,9232,6832,5523.200
01 abr 202434,1034,2531,6032,9332,8032.900
28 mar 202434,0934,1032,9234,0933,9612.700
27 mar 202433,5535,7831,3034,2034,0730.500
26 mar 202432,7433,5531,9733,4733,3415.300
25 mar 202431,0933,6830,6132,3532,2236.900
22 mar 202431,0031,0929,8431,0930,9718.500
21 mar 202430,1931,1229,8531,1231,0016.200
20 mar 202428,5530,5028,2030,5030,3825.800
19 mar 202428,0028,9928,0028,5428,4313.500
18 mar 202428,6030,5128,0528,0527,9421.900
15 mar 202426,4528,5226,4528,5228,4124.200
14 mar 202425,7026,3025,4426,0425,9416.900
13 mar 202424,6525,8023,2425,5725,4711.500
12 mar 202423,6925,1723,6925,0524,957500
11 mar 202424,4524,4924,0024,2224,132000
08 mar 202424,1424,2824,0024,2824,192400
07 mar 202423,6524,3623,6524,1824,096600
06 mar 202424,1125,1522,9623,6823,5912.800
05 mar 202424,3625,2523,2625,1625,069100
04 mar 202424,0524,4724,0524,1224,031600
01 mar 202424,6024,6024,2424,2924,201500
29 feb 202424,5024,9924,0224,9524,853700
28 feb 202424,0524,7524,0524,4124,314200
27 feb 202424,4724,4724,2324,2324,141100
26 feb 202424,1524,5024,0124,5024,403000
23 feb 202424,5624,5624,5624,5624,461400
22 feb 202424,2424,6024,2424,6024,503500
21 feb 202424,0624,7024,0624,3824,295300
20 feb 202423,5524,9822,6324,1624,0711.200
16 feb 202424,5624,7824,5624,6624,562600
15 feb 202423,8925,0023,8924,8624,764500
14 feb 202424,1524,4024,1524,2024,112800
14 feb 20240.11 Dividendo
13 feb 202423,7023,7023,7023,7023,501100
12 feb 202423,1824,0123,1824,0123,813000
09 feb 202424,3924,4024,3724,3924,183600
08 feb 202424,0424,3024,0024,3024,092800
07 feb 202423,8024,3023,8024,3024,09700
06 feb 202424,2624,3624,0024,3324,123400
05 feb 202424,1524,3824,0024,1823,975900
02 feb 202424,2724,9723,8224,0523,859700
01 feb 202424,0924,3524,0024,1523,947400
31 ene 202424,3024,5924,0824,5924,385100
30 ene 202424,5224,5524,2924,5124,305000
29 ene 202424,1925,0724,1924,9224,714000
26 ene 202424,6525,0024,6525,0024,794200
25 ene 202424,9525,2524,9025,2325,024700
24 ene 202424,8025,0824,6224,8524,645100
23 ene 202424,6625,1124,2624,4024,199300
22 ene 202424,4425,0023,2024,8324,624400
19 ene 202424,4524,8224,3124,6624,455700
18 ene 202424,3524,3524,3524,3524,141400
17 ene 202424,9724,9724,2424,3524,146900
16 ene 202424,4724,9923,7024,8524,648500
12 ene 202423,6324,5023,4024,5024,296500
11 ene 202422,2523,4222,0823,4023,207100
10 ene 202422,6122,7522,5022,5522,369100
09 ene 202422,4822,8522,2022,6022,413300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...