Mercados españoles cerrados

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,44+0,33 (+1,13%)
Al cierre: 04:00PM EDT
29,44 -0,02 (-0,07%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202429,2529,6029,2529,4429,44557.900
27 mar 202428,1529,1428,1529,1129,11499.200
26 mar 202428,1528,1727,8227,8927,89374.900
25 mar 202428,0428,3327,9627,9927,99349.500
22 mar 202428,2128,2127,8527,9627,96543.400
21 mar 202428,0528,5327,8328,0628,06686.900
20 mar 202427,9628,2527,5827,9927,99666.000
19 mar 202428,0828,5427,9327,9627,96486.100
18 mar 202428,0628,3327,7328,1028,10566.000
15 mar 202428,2328,6728,1328,1428,14920.000
14 mar 202428,9428,9428,2028,4328,43430.300
13 mar 202429,1229,3528,5528,9528,95540.000
12 mar 202428,7829,2828,7329,1029,10469.800
11 mar 202428,6028,9328,4228,8928,89520.900
08 mar 202428,3928,7628,3228,7028,70587.300
07 mar 202427,9628,3227,8428,2628,26710.900
06 mar 202427,8928,2427,6027,8227,82627.100
05 mar 202428,0728,3927,6727,7227,72633.900
04 mar 202428,5828,6128,0828,1628,16697.600
01 mar 202428,6028,8328,3128,7228,72539.700
29 feb 202428,9429,0528,4728,5528,55494.400
28 feb 202428,5328,8628,3828,6228,62568.700
27 feb 202428,8928,9328,4928,7028,70599.100
26 feb 202429,3729,4828,6728,7328,73503.800
23 feb 202429,4529,8829,3929,4929,49387.900
22 feb 202430,0230,0229,3329,5429,54410.700
21 feb 202430,1130,4729,7830,0030,00600.600
20 feb 202429,9930,5229,8929,9929,99545.100
20 feb 20240.3 Dividendo
16 feb 202430,4330,6330,0930,2629,96683.300
15 feb 202430,1830,7630,1030,6430,34608.000
14 feb 202430,4130,5529,9630,0629,76421.900
13 feb 202431,2731,3229,8230,1429,84880.200
12 feb 202431,3332,2631,3332,0531,73595.900
09 feb 202431,8131,8331,1831,3831,07589.600
08 feb 202431,9032,0031,4931,7731,46467.200
07 feb 202432,3432,3931,6131,8831,56641.400
06 feb 202430,6332,2030,1632,0431,72916.000
05 feb 202431,5231,6731,0231,0730,76775.700
02 feb 202431,9432,1231,4031,8231,50389.700
01 feb 202431,7532,3331,6432,2931,97479.300
31 ene 202432,6332,7131,6031,6231,31434.300
30 ene 202432,7532,9132,5432,5532,23277.200
29 ene 202432,7533,0032,5732,9432,61334.500
26 ene 202432,8333,0332,7232,8132,48294.200
25 ene 202432,0032,6331,9132,6132,29301.300
24 ene 202432,3032,4431,6531,6731,36280.500
23 ene 202432,4332,6331,9832,1731,85321.200
22 ene 202431,9932,2531,8132,0331,71387.100
19 ene 202431,8931,8931,3331,7431,43262.300
18 ene 202431,4731,8331,4231,6931,38314.800
17 ene 202431,1831,7831,1031,5031,19441.800
16 ene 202431,8331,9531,4731,5931,28389.600
12 ene 202432,2032,3431,8332,1131,79431.700
11 ene 202431,6031,9931,3431,9631,64473.800
10 ene 202431,3831,8131,3831,7131,40420.400
09 ene 202431,1431,5831,1431,4731,16313.200
08 ene 202430,5431,4430,5431,4331,12408.400
05 ene 202430,4330,8230,3130,5430,24435.000
04 ene 202430,4330,6830,0730,6130,31629.100
03 ene 202431,7331,7430,4930,5830,28542.000
02 ene 202431,4932,0131,4531,8631,54528.500
29 dic 202331,9232,0131,6131,6831,37351.300
28 dic 202331,9032,1631,7831,9531,63309.100
27 dic 202332,2332,2531,8631,9731,65305.100
26 dic 202332,2532,4231,9532,2231,90432.000
22 dic 202331,7232,3331,5132,1631,84388.400
21 dic 202331,9132,1431,4031,7731,46286.500
20 dic 202332,0132,2031,4631,5231,21473.500
19 dic 202332,4732,4931,9932,2231,90478.200
18 dic 202331,9132,2831,6532,0731,75467.600
15 dic 202332,2332,3031,4431,7531,441.844.700
14 dic 202332,5132,7932,0932,1731,85726.500
13 dic 202331,1632,1430,8131,9931,67635.100
12 dic 202331,0931,2530,6531,2030,89573.200
11 dic 202331,0031,2330,8331,2330,92439.400
08 dic 202331,0031,2030,4330,9330,62441.300
07 dic 202330,8330,9830,6130,9630,65393.000
06 dic 202330,9431,3230,7730,8430,53456.600
05 dic 202331,6531,8030,5430,7430,44511.100
04 dic 202330,7631,8930,7631,8131,49789.500
01 dic 202330,8231,1830,8131,0130,70623.800
30 nov 202330,9531,0530,5130,8430,53666.700
29 nov 202331,2231,4430,7030,9430,63488.500
28 nov 202330,8231,4730,7631,1730,86434.100
28 nov 20230.3 Dividendo
27 nov 202331,1831,3730,9031,2430,63479.600
24 nov 202331,1931,5531,0931,3030,69185.000
22 nov 202331,0431,3230,8531,1030,50577.200
21 nov 202331,4731,4730,7430,7830,18545.200
20 nov 202331,6031,9230,9631,4730,86805.900
17 nov 202332,4532,6231,7632,1831,561.086.200
16 nov 202333,4933,6532,3232,3631,73862.200
15 nov 202333,9434,0132,4533,6833,031.398.800
14 nov 202334,7736,7234,7536,1235,421.553.500
13 nov 202333,9734,3133,3933,6332,981.443.300
10 nov 202334,1434,1433,4733,9833,32553.900
09 nov 202334,0334,0533,4733,8933,23532.200
08 nov 202334,0234,3733,7733,8033,14702.900
07 nov 202333,5434,0133,4933,9633,30606.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...