ENR - Energizer Holdings, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 202047,8748,6747,8648,6248,6221.173
09 jul. 202048,1248,4547,3547,8647,86530.000
08 jul. 202047,5648,5247,4648,0148,01532.500
07 jul. 202047,3947,9446,9947,5347,53294.600
06 jul. 202048,7649,2647,7147,7847,78855.300
02 jul. 202047,4949,1747,4948,0548,05589.800
01 jul. 202047,5548,3846,7946,8246,82665.600
30 jun. 202046,5347,8646,4847,4947,491.616.900
29 jun. 202045,7146,3345,3846,1846,181.193.200
26 jun. 202046,5646,8645,0445,2845,281.809.400
25 jun. 202045,9346,8345,5446,7146,71966.800
24 jun. 202046,6946,9045,2145,9045,90655.100
23 jun. 202047,3348,0147,1047,2147,21791.800
22 jun. 202047,1547,1546,1946,5146,51447.900
19 jun. 202047,1548,2346,7447,0547,05770.300
18 jun. 202047,2147,5146,6146,7446,74383.900
17 jun. 202047,8248,2447,1847,5647,56494.300
16 jun. 202048,6748,9446,7147,6847,68771.800
15 jun. 202044,5847,1244,5546,8246,82595.300
12 jun. 202045,8946,2244,1745,4445,44503.400
11 jun. 202045,7947,0044,6044,6544,65732.900
10 jun. 202048,2248,5246,2247,4347,43639.800
09 jun. 202048,0049,1047,1948,1548,151.054.900
08 jun. 202048,3349,2647,9748,5348,53790.100
05 jun. 202048,0048,7147,3547,9247,92774.300
04 jun. 202045,8646,9445,2446,6346,63835.300
03 jun. 202045,6146,8645,5546,1246,12733.800
02 jun. 202044,3946,4544,1745,0745,07649.600
01 jun. 202044,0844,5343,4944,2844,28716.000
29 may. 202043,3844,1443,1443,8843,88501.900
28 may. 202045,9545,9543,6143,8743,87705.400
27 may. 202044,9045,4543,7145,2345,23968.600
26 may. 202045,6046,7444,3744,4644,46775.400
22 may. 202044,2244,5843,6444,0444,04493.600
21 may. 202043,3945,0643,2944,0644,06766.300
20 may. 202043,7044,2442,8643,2043,20928.500
19 may. 202043,7845,2043,0643,1443,14764.100
19 may. 20200.3 Dividendo
18 may. 202043,2945,4343,2943,6343,33878.000
15 may. 202040,1242,3539,7441,3441,06685.900
14 may. 202039,0140,0738,5039,7239,45691.300
13 may. 202041,2041,2839,2339,8439,57950.900
12 may. 202041,0241,8540,4841,3241,04863.800
11 may. 202040,5641,4739,8840,8440,56896.400
08 may. 202041,1742,7339,8740,7540,471.030.500
07 may. 202038,2040,2537,1539,3639,091.189.300
06 may. 202038,6239,2537,3137,6537,39671.800
05 may. 202037,5639,0237,2838,6838,41822.500
04 may. 202037,4937,6436,2537,0636,81414.500
01 may. 202038,1839,3237,5437,9437,68559.400
30 abr. 202040,2440,5938,7238,9638,69573.200
29 abr. 202039,6040,9339,2240,4540,17775.900
28 abr. 202038,5539,7137,7238,8038,53875.200
27 abr. 202035,9538,7835,9037,9837,72743.300
24 abr. 202035,4436,1534,9935,7135,46632.100
23 abr. 202034,6135,6534,3535,0334,79499.800
22 abr. 202035,7935,7934,1234,2834,04648.900
21 abr. 202033,4435,3533,1534,7234,48944.200
20 abr. 202034,0935,3833,8534,5034,261.083.300
17 abr. 202035,4236,6734,2134,6934,451.029.900
16 abr. 202034,5035,1333,7134,6134,37695.000
15 abr. 202034,3336,4733,4534,2133,97678.700
14 abr. 202035,3936,3334,6035,9635,71586.600
13 abr. 202035,4535,4932,7034,1633,93806.200
09 abr. 202034,6337,6734,4235,8535,601.151.300
08 abr. 202032,1034,4931,5233,7333,50799.600
07 abr. 202032,6133,6031,3131,7031,48915.700
06 abr. 202028,7030,8328,3330,5930,381.034.600
03 abr. 202028,4529,1926,6327,2427,051.139.000
02 abr. 202028,0929,6127,8428,6128,411.196.200
01 abr. 202028,8429,4227,5628,4928,29947.600
31 mar. 202031,8332,0029,8630,2530,041.131.700
30 mar. 202030,5032,2129,0931,6231,401.313.600
27 mar. 202033,4233,5830,4631,1330,921.264.400
26 mar. 202036,0336,8233,7734,7334,491.217.500
25 mar. 202033,3337,2031,8635,3935,151.153.500
24 mar. 202029,3733,7229,2233,3333,10876.300
23 mar. 202032,0632,8126,6028,3728,171.401.300
20 mar. 202035,5135,7931,5932,6132,391.128.300
19 mar. 202032,7635,0829,6035,0134,771.452.000
18 mar. 202035,9336,7131,5933,0432,811.027.300
17 mar. 202035,6238,2734,9737,7137,451.087.800
16 mar. 202033,0136,4932,8134,7734,531.389.900
13 mar. 202041,8842,3238,0340,1339,851.303.300
12 mar. 202040,7141,4338,1940,1339,851.378.800
11 mar. 202043,8744,3542,3343,7743,471.106.800
10 mar. 202045,3145,5142,5945,2744,961.326.900
09 mar. 202043,6145,2642,4443,6043,301.086.100
06 mar. 202044,7846,7044,6546,4346,11618.200
05 mar. 202046,1646,7645,3846,5846,26513.500
04 mar. 202046,9647,6546,6147,5047,17687.500
03 mar. 202046,2547,7645,8145,9645,641.174.600
02 mar. 202043,3846,2142,7346,1945,871.016.000
28 feb. 202043,1944,3741,9042,9942,692.318.500
27 feb. 202046,0146,6144,1544,1943,891.242.200
26 feb. 202049,2849,9246,6246,8646,54981.300
25 feb. 202050,3750,4948,7749,0848,74635.600
24 feb. 202049,6351,0049,1750,1949,841.092.200
21 feb. 202051,0451,6150,6751,3851,03794.800
20 feb. 202050,6951,4950,4151,3751,02520.700
*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