ENR - Energizer Holdings, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar. 202033,4233,5830,4631,1331,131.264.400
26 mar. 202036,0336,8233,7734,7334,731.217.500
25 mar. 202033,3337,2031,8635,3935,391.153.500
24 mar. 202029,3733,7229,2233,3333,33876.300
23 mar. 202032,0632,8126,6028,3728,371.401.300
20 mar. 202035,5135,7931,5932,6132,611.128.300
19 mar. 202032,7635,0829,6035,0135,011.452.000
18 mar. 202035,9336,7131,5933,0433,041.027.300
17 mar. 202035,6238,2734,9737,7137,711.087.800
16 mar. 202033,0136,4932,8134,7734,771.389.900
13 mar. 202041,8842,3238,0340,1340,131.303.300
12 mar. 202040,7141,4338,1940,1340,131.378.800
11 mar. 202043,8744,3542,3343,7743,771.106.800
10 mar. 202045,3145,5142,5945,2745,271.326.900
09 mar. 202043,6145,2642,4443,6043,601.086.100
06 mar. 202044,7846,7044,6546,4346,43618.200
05 mar. 202046,1646,7645,3846,5846,58513.500
04 mar. 202046,9647,6546,6147,5047,50687.500
03 mar. 202046,2547,7645,8145,9645,961.174.600
02 mar. 202043,3846,2142,7346,1946,191.016.000
28 feb. 202043,1944,3741,9042,9942,992.318.500
27 feb. 202046,0146,6144,1544,1944,191.242.200
26 feb. 202049,2849,9246,6246,8646,86981.300
25 feb. 202050,3750,4948,7749,0849,08635.600
24 feb. 202049,6351,0049,1750,1950,191.092.200
21 feb. 202051,0451,6150,6751,3851,38794.800
20 feb. 202050,6951,4950,4151,3751,37520.700
20 feb. 20200.3 Dividendo
19 feb. 202051,0651,6950,7551,1050,80832.700
18 feb. 202051,2951,5050,6151,0350,73653.300
14 feb. 202051,8651,9951,4151,4751,17387.400
13 feb. 202051,9652,0151,4351,8551,55398.900
12 feb. 202052,6852,8551,4652,2851,97685.100
11 feb. 202053,4053,8452,4252,4752,16788.700
10 feb. 202052,8853,4252,6353,3153,00843.700
07 feb. 202051,7353,2351,4652,9352,62649.100
06 feb. 202051,5052,4751,1751,7551,451.171.500
05 feb. 202048,7852,6448,0851,0050,702.586.100
04 feb. 202048,9150,5948,7450,3250,021.092.800
03 feb. 202046,6748,7846,5348,3448,06656.200
31 ene. 202047,5047,8046,1646,2645,99675.500
30 ene. 202046,5047,5746,0447,5247,24680.000
29 ene. 202048,2548,5546,7646,8146,54652.400
28 ene. 202048,1048,2947,5348,1047,82453.900
27 ene. 202047,5848,0047,1347,9647,68772.900
24 ene. 202048,5848,7947,9848,4348,15758.900
23 ene. 202048,3948,6447,7548,5048,22598.800
22 ene. 202048,9749,6848,5148,5948,30784.700
21 ene. 202049,0749,9048,8148,8648,571.268.100
17 ene. 202048,9549,7848,3849,3149,02934.900
16 ene. 202048,4649,3548,3449,1848,89544.000
15 ene. 202047,0648,6646,9748,2347,95811.400
14 ene. 202046,7247,3245,6547,1046,821.057.300
13 ene. 202048,3948,5046,4846,9146,63660.200
10 ene. 202049,5649,5648,2048,4848,20640.900
09 ene. 202050,0750,1748,4849,5049,21991.900
08 ene. 202049,7450,7249,4450,1949,90561.600
07 ene. 202049,3449,9549,0849,4849,19737.200
06 ene. 202048,3449,9848,2149,0848,79502.400
03 ene. 202047,9349,0247,5048,5948,30403.300
02 ene. 202050,3950,4247,8248,5548,26635.600
31 dic. 201950,0050,6349,9350,2249,93616.900
30 dic. 201950,7251,2850,0650,2449,95895.900
27 dic. 201950,9551,1550,6050,8850,58279.200
26 dic. 201951,2851,5650,7250,8850,58191.300
24 dic. 201950,6951,1550,4551,0150,71159.500
23 dic. 201951,1351,2450,5550,7350,43349.900
20 dic. 201950,7351,7950,4451,0650,761.381.800
19 dic. 201949,5050,5749,5050,1349,84349.500
18 dic. 201949,5849,6048,9149,3149,02573.900
17 dic. 201950,1550,6549,6349,6749,38373.000
16 dic. 201950,4351,1550,2450,3050,00583.200
13 dic. 201950,4250,7949,6650,1349,84529.300
12 dic. 201950,2451,0050,2450,6850,38394.200
11 dic. 201950,5650,6750,0250,1949,90493.800
10 dic. 201951,0651,4750,1750,5650,26732.800
09 dic. 201951,6951,9750,8051,4151,11728.400
06 dic. 201951,9953,0351,4152,1051,791.104.000
05 dic. 201950,8951,8450,6051,7351,43985.100
04 dic. 201950,5651,0050,2850,7750,47916.400
03 dic. 201949,5650,5048,7350,5050,201.047.300
02 dic. 201949,9450,1649,3449,9149,62527.600
29 nov. 201950,0650,3749,5949,8949,60275.900
27 nov. 201950,8650,9549,2950,4350,13599.800
26 nov. 201950,0051,1449,2950,9250,62913.200
25 nov. 201950,2550,8049,3950,0849,791.200.000
25 nov. 20190.3 Dividendo
22 nov. 201949,7951,2849,3850,2149,621.123.900
21 nov. 201947,8649,8847,5549,0948,511.211.200
20 nov. 201947,7348,1247,1447,7347,17883.600
19 nov. 201948,8748,8947,6147,8147,25697.600
18 nov. 201948,5348,9947,4948,4047,83836.500
15 nov. 201948,7049,7048,5048,8148,23867.300
14 nov. 201949,0050,9048,0148,6048,031.977.400
13 nov. 201949,7250,0345,6448,3847,814.799.500
12 nov. 201943,1543,1740,7542,0041,501.841.300
11 nov. 201943,1143,9342,8343,1042,591.072.400
08 nov. 201942,7243,4042,1743,4042,891.011.300
07 nov. 201944,5144,6442,8043,0642,551.198.500
06 nov. 201944,0944,3543,2044,0543,53717.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines