Mercados españoles cerrados

Energizer Holdings, Inc. (ENR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,56-1,15 (-2,45%)
A partir del 3:57PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 202146,1447,7445,5545,5645,56371.015
26 ene. 202148,6148,7646,6346,7046,70494.200
25 ene. 202148,0449,7447,9048,5148,51365.900
22 ene. 202147,7548,2447,4848,0048,00251.500
21 ene. 202148,1048,4847,7347,8247,82249.500
20 ene. 202147,9048,5047,7148,1048,10464.400
19 ene. 202148,3649,1847,8248,0148,01670.000
15 ene. 202147,6548,4446,9348,0148,01540.400
14 ene. 202146,7947,8846,2447,6447,64553.600
13 ene. 202146,6246,8545,9246,3846,38465.700
12 ene. 202145,7146,8245,6746,5546,55570.600
11 ene. 202145,7546,3145,4245,7845,78377.800
08 ene. 202145,7345,9345,1345,9245,92396.500
07 ene. 202144,9246,0044,5345,7345,73558.600
06 ene. 202143,1744,8342,7944,8144,81896.800
05 ene. 202142,2543,3442,2443,0443,04462.900
04 ene. 202142,3742,6841,6742,2442,24510.900
31 dic. 202043,1043,3142,0342,1842,18761.500
30 dic. 202043,6044,0442,6743,0343,03450.000
29 dic. 202044,1544,3143,5443,6543,65342.500
28 dic. 202043,8044,3043,6943,8543,85287.800
24 dic. 202043,4643,7343,0343,6243,62168.600
23 dic. 202043,2843,7442,9543,3143,31359.000
22 dic. 202042,6043,2342,4342,9242,92360.100
21 dic. 202042,0742,7741,3242,6542,65393.900
18 dic. 202043,4143,8442,3942,6942,691.041.600
17 dic. 202043,2543,5042,7543,2643,26479.200
16 dic. 202042,7243,3842,7242,9742,97479.600
15 dic. 202042,6142,8942,0742,4742,471.080.500
14 dic. 202042,6243,1042,1542,3442,34344.200
11 dic. 202043,1543,5742,3942,3942,39456.100
10 dic. 202042,8643,6942,7143,3943,39497.300
09 dic. 202043,3743,8342,7742,9442,94310.900
08 dic. 202042,8343,1842,3043,0343,03722.800
07 dic. 202043,0943,6042,6042,9642,96519.200
04 dic. 202043,2643,9743,1643,2743,27511.900
03 dic. 202042,5143,6542,4743,0843,08576.000
02 dic. 202041,7542,7241,4442,5442,54691.700
01 dic. 202041,7242,6641,6941,8941,89742.600
30 nov. 202041,7942,0141,2541,8941,89560.300
27 nov. 202041,7042,0141,3541,8341,83214.700
27 nov. 20200.3 Dividendo
25 nov. 202041,5042,5941,4042,0141,71568.800
24 nov. 202041,7842,1840,9141,6441,34973.600
23 nov. 202041,5041,8140,7441,4441,14541.400
20 nov. 202041,5541,9540,9041,2640,97454.500
19 nov. 202041,1941,9841,1241,4341,13762.400
18 nov. 202042,0842,5741,2041,2240,93557.900
17 nov. 202042,4443,0941,8942,1541,85707.700
16 nov. 202042,4343,0240,5642,9842,671.737.100
13 nov. 202040,7442,7740,7042,2141,911.505.100
12 nov. 202042,3443,5140,1040,2039,913.335.700
11 nov. 202047,8848,6246,8647,1846,84846.400
10 nov. 202046,9347,7146,3047,3647,02689.800
09 nov. 202047,3947,8845,3246,3045,97809.900
06 nov. 202044,7545,5644,1345,2044,88539.500
05 nov. 202043,7444,9043,4344,5044,18648.200
04 nov. 202042,0943,7242,0943,3042,99674.200
03 nov. 202042,0542,8741,7042,6642,36607.200
02 nov. 202039,7341,5239,6241,5041,20581.600
30 oct. 202039,3539,6638,6739,3539,07486.200
29 oct. 202039,1940,0138,6639,5039,22338.200
28 oct. 202039,7040,1738,7439,2538,97448.100
27 oct. 202041,7541,8140,3640,4440,15418.400
26 oct. 202040,8241,6740,8241,5641,26349.300
23 oct. 202041,6941,9840,6841,2941,00299.000
22 oct. 202040,9241,6840,4241,3841,08537.600
21 oct. 202041,1741,4340,6240,9840,69452.500
20 oct. 202041,3641,9341,0441,1240,83270.900
19 oct. 202041,7541,9340,8240,9840,69351.100
16 oct. 202041,5841,8440,9841,6441,34301.300
15 oct. 202040,8741,8440,7541,7141,41365.100
14 oct. 202041,9742,5841,1041,4141,11445.700
13 oct. 202041,3942,0240,8841,9341,63915.100
12 oct. 202041,4042,1541,1441,3741,07436.700
09 oct. 202041,1441,5840,5241,2240,93379.500
08 oct. 202040,6941,3040,4641,0740,78313.900
07 oct. 202041,3541,7140,4340,4940,20535.300
06 oct. 202041,2141,9541,0241,1540,86593.900
05 oct. 202040,8041,3140,4641,2140,92609.900
02 oct. 202039,6941,0539,5640,4640,17712.100
01 oct. 202039,2140,4838,9540,2439,95719.600
30 sept. 202039,2039,8538,8739,1438,86560.700
29 sept. 202039,8040,1039,2739,3139,03378.700
28 sept. 202039,9840,4239,5739,6439,36561.500
25 sept. 202038,9539,7238,8739,4139,13318.700
24 sept. 202039,0039,6438,5939,1438,86326.800
23 sept. 202039,7240,3139,1139,2038,92482.000
22 sept. 202039,9240,2639,3239,7239,44525.600
21 sept. 202039,3039,7239,0839,5139,23597.500
18 sept. 202040,3140,4339,1340,0039,711.852.800
17 sept. 202040,2040,8039,5040,2439,95656.400
16 sept. 202040,1840,9639,8240,4240,13611.800
15 sept. 202040,9841,6640,0240,0839,79693.400
14 sept. 202041,6541,6940,7340,8040,51658.900
11 sept. 202040,8941,7740,6741,2340,94947.900
10 sept. 202043,6744,6140,6240,6740,381.193.400
09 sept. 202044,4644,7543,3743,6043,29584.500
08 sept. 202045,4345,5943,9044,1743,85676.600
04 sept. 202045,9246,0644,3945,8045,47644.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...