Mercados españoles cerrados en 44 mins

Energizer Holdings, Inc. (ENR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,12+0,56 (+1,15%)
A partir del 10:45AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr. 202148,9249,1548,5649,1249,1237.267
14 abr. 202148,5648,8348,1948,5648,56191.800
13 abr. 202148,7048,9948,1848,4548,45293.800
12 abr. 202148,8349,0848,5849,0749,07302.300
09 abr. 202148,8849,0247,9748,8848,88488.500
08 abr. 202147,5149,0347,4348,9448,94610.600
07 abr. 202147,5047,8947,0747,6247,62226.600
06 abr. 202147,6348,4047,2147,5147,51841.700
05 abr. 202148,6548,6547,2947,6347,63768.400
01 abr. 202147,4348,5546,9648,3748,37583.700
31 mar. 202148,3848,8847,4347,4647,46517.000
30 mar. 202148,7349,2948,1348,3248,32380.200
29 mar. 202148,3648,9847,9148,6948,69517.700
26 mar. 202147,8948,9347,3448,1948,19628.000
25 mar. 202146,0347,7845,6947,6047,60466.800
24 mar. 202146,1747,1045,7145,9945,99420.200
23 mar. 202146,6846,8245,2845,8145,81846.700
22 mar. 202147,2347,4246,4947,0447,04531.000
19 mar. 202147,6248,5847,3147,4047,401.035.800
18 mar. 202148,6149,3247,4747,5047,50549.200
17 mar. 202148,7749,6548,3249,0149,01518.100
16 mar. 202149,0249,2648,0648,6348,63439.200
15 mar. 202148,0049,0647,8849,0149,01488.900
12 mar. 202146,6148,0446,4247,9847,98843.400
11 mar. 202146,0646,7745,8246,3146,31710.200
10 mar. 202144,4246,1144,4245,8145,81643.600
09 mar. 202144,0845,1243,8344,4844,48736.800
08 mar. 202144,6445,4843,9543,9543,95635.600
05 mar. 202143,3944,7842,7944,6744,67695.800
04 mar. 202142,3943,4741,7642,8442,84824.900
03 mar. 202142,4042,8441,7642,3842,38721.700
02 mar. 202142,1042,4241,6042,1642,16769.000
01 mar. 202142,7843,1542,1842,1942,19489.600
26 feb. 202142,0642,4441,1441,8041,80867.000
25 feb. 202143,0543,4541,8441,9341,93443.900
24 feb. 202143,1843,8842,6542,9542,95869.700
23 feb. 202144,6644,6843,3743,9043,90903.300
22 feb. 202143,9545,1843,2844,4944,491.152.500
19 feb. 202146,3046,7344,1244,1544,15942.000
18 feb. 202147,1047,4646,1446,1846,18643.300
18 feb. 20210.3 Dividendo
17 feb. 202146,2147,7246,1947,5447,24851.000
16 feb. 202146,9547,1046,1246,4246,13339.000
12 feb. 202145,6546,8744,9246,8246,52663.100
11 feb. 202146,3446,4845,1145,7045,41760.000
10 feb. 202146,9547,5346,0246,2545,961.108.200
09 feb. 202147,9848,1146,4746,6246,33740.100
08 feb. 202151,7552,8548,0048,7348,421.174.600
05 feb. 202147,3148,6547,3147,3847,08720.500
04 feb. 202146,8147,8245,8846,7746,47494.000
03 feb. 202146,7047,0746,0146,5146,22435.000
02 feb. 202144,7246,9544,3546,7546,45750.100
01 feb. 202144,3444,6343,1344,1743,89595.900
29 ene. 202144,7445,0143,5043,8443,56494.300
28 ene. 202145,3945,7743,7744,7444,46455.300
27 ene. 202146,1447,7445,3745,4045,11512.000
26 ene. 202148,6148,7646,6346,7046,41494.200
25 ene. 202148,0449,7447,9048,5148,20365.900
22 ene. 202147,7548,2447,4848,0047,70251.500
21 ene. 202148,1048,4847,7347,8247,52249.500
20 ene. 202147,9048,5047,7148,1047,80464.400
19 ene. 202148,3649,1847,8248,0147,71670.000
15 ene. 202147,6548,4446,9348,0147,71540.400
14 ene. 202146,7947,8846,2447,6447,34553.600
13 ene. 202146,6246,8545,9246,3846,09465.700
12 ene. 202145,7146,8245,6746,5546,26570.600
11 ene. 202145,7546,3145,4245,7845,49377.800
08 ene. 202145,7345,9345,1345,9245,63396.500
07 ene. 202144,9246,0044,5345,7345,44558.600
06 ene. 202143,1744,8342,7944,8144,53896.800
05 ene. 202142,2543,3442,2443,0442,77462.900
04 ene. 202142,3742,6841,6742,2441,97510.900
31 dic. 202043,1043,3142,0342,1841,91761.500
30 dic. 202043,6044,0442,6743,0342,76450.000
29 dic. 202044,1544,3143,5443,6543,37342.500
28 dic. 202043,8044,3043,6943,8543,57287.800
24 dic. 202043,4643,7343,0343,6243,34168.600
23 dic. 202043,2843,7442,9543,3143,04359.000
22 dic. 202042,6043,2342,4342,9242,65360.100
21 dic. 202042,0742,7741,3242,6542,38393.900
18 dic. 202043,4143,8442,3942,6942,421.041.600
17 dic. 202043,2543,5042,7543,2642,99479.200
16 dic. 202042,7243,3842,7242,9742,70479.600
15 dic. 202042,6142,8942,0742,4742,201.080.500
14 dic. 202042,6243,1042,1542,3442,07344.200
11 dic. 202043,1543,5742,3942,3942,12456.100
10 dic. 202042,8643,6942,7143,3943,12497.300
09 dic. 202043,3743,8342,7742,9442,67310.900
08 dic. 202042,8343,1842,3043,0342,76722.800
07 dic. 202043,0943,6042,6042,9642,69519.200
04 dic. 202043,2643,9743,1643,2743,00511.900
03 dic. 202042,5143,6542,4743,0842,81576.000
02 dic. 202041,7542,7241,4442,5442,27691.700
01 dic. 202041,7242,6641,6941,8941,63742.600
30 nov. 202041,7942,0141,2541,8941,63560.300
27 nov. 202041,7042,0141,3541,8341,57214.700
27 nov. 20200.3 Dividendo
25 nov. 202041,5042,5941,4042,0141,45568.800
24 nov. 202041,7842,1840,9141,6441,08973.600
23 nov. 202041,5041,8140,7441,4440,88541.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...