Mercados españoles cerrados

EnerSys (ENS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,28+0,29 (+0,32%)
Al cierre: 04:00PM EDT
90,70 -0,58 (-0,64%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202491,2291,8690,7791,2891,28247.000
25 abr 202489,6591,0889,2590,9990,99252.400
24 abr 202490,8591,8490,3090,3890,38248.100
23 abr 202490,3691,5390,3691,1091,10221.400
22 abr 202490,6290,6289,4290,1090,10160.600
19 abr 202490,1490,8889,5090,5090,50269.200
18 abr 202489,5990,8689,5090,2090,20256.500
17 abr 202490,6990,9989,3689,4289,42286.400
16 abr 202489,4890,6389,2190,1590,15162.800
15 abr 202491,5492,2189,6190,3990,39295.700
12 abr 202490,3691,0990,2090,9190,91216.800
11 abr 202491,0191,8990,3391,2591,25149.700
10 abr 202490,3391,0389,9190,7290,72227.200
09 abr 202491,6092,6190,6592,6192,61213.500
08 abr 202492,0392,4491,1791,3291,32191.900
05 abr 202490,9891,7290,7791,0991,09209.200
04 abr 202492,8492,9990,9391,2491,24153.300
03 abr 202489,9092,0389,9091,5391,53205.600
02 abr 202492,0492,7090,2190,6290,62238.500
01 abr 202494,5894,5892,8793,0093,00172.600
28 mar 202494,2895,3494,2194,4694,46215.600
27 mar 202493,5194,2492,9894,1794,17174.200
26 mar 202493,2493,2491,6492,8692,86256.900
25 mar 202491,4192,7291,3992,6492,64156.700
22 mar 202491,7691,9590,9991,3691,36200.200
21 mar 202492,6593,2091,5991,8491,84275.400
20 mar 202489,9092,3489,6392,1092,10280.300
19 mar 202489,6490,5389,3089,9089,90408.700
18 mar 202491,2392,0789,7189,7489,74331.600
15 mar 202490,3391,7690,3391,1991,19591.700
14 mar 202492,2492,2489,7990,7790,77182.400
14 mar 20240.225 Dividendo
13 mar 202492,3993,1891,7392,3092,08164.900
12 mar 202493,1893,2891,9292,6492,41119.300
11 mar 202493,3693,3992,3793,3793,14132.400
08 mar 202493,1694,3792,8893,8193,58217.100
07 mar 202492,1892,8792,1892,3092,08229.500
06 mar 202491,6692,4591,3791,5391,31258.700
05 mar 202492,0192,3890,0090,3990,17178.100
04 mar 202492,2793,0291,8592,6692,43212.600
01 mar 202491,8492,8591,5091,8291,60180.100
29 feb 202491,5892,3391,3591,8891,66219.100
28 feb 202489,5191,2189,5190,4690,24106.100
27 feb 202491,0391,4490,1390,5090,28144.000
26 feb 202490,0490,5189,7890,3790,15220.700
23 feb 202490,8591,2190,0490,5590,33130.500
22 feb 202491,0091,0089,6590,5490,32244.500
21 feb 202490,4791,0989,6490,4090,18244.100
20 feb 202490,2091,1589,9290,8690,64236.700
16 feb 202491,3392,5490,3791,4591,23304.400
15 feb 202491,1892,2690,3091,8491,62262.500
14 feb 202488,9090,6588,4990,3890,16272.800
13 feb 202487,2588,3586,4187,9387,72322.400
12 feb 202489,9992,2089,9990,3890,16332.400
09 feb 202490,5190,5188,4089,9489,72336.800
08 feb 202491,2693,6889,8590,8790,65593.600
07 feb 202497,7199,0097,1497,9897,74205.600
06 feb 202496,1497,5196,1497,2797,03140.200
05 feb 202496,0697,1394,6396,3496,11168.200
02 feb 202496,3297,9196,2797,6497,40122.100
01 feb 202496,5797,8796,2497,5697,32143.000
31 ene 202498,8899,0195,1395,5795,34198.700
30 ene 202497,6499,2097,4298,8598,61165.500
29 ene 202496,7998,3896,6098,1597,91128.100
26 ene 202497,3797,7696,3796,9896,74170.700
25 ene 202497,7398,1296,6997,0596,81193.500
24 ene 202499,5199,5195,9796,0895,85166.200
23 ene 2024100,05100,7697,5898,1197,87214.800
22 ene 202499,0099,9798,2498,6998,45169.400
19 ene 202497,5598,0695,6497,7097,46135.300
18 ene 202497,3097,9496,0597,1496,90132.800
17 ene 202495,9696,6295,4796,6096,36152.800
16 ene 202497,0297,6196,6097,1996,95202.900
12 ene 202499,90100,0997,6997,9597,71157.300
11 ene 202498,8599,5097,0098,5098,26253.600
10 ene 202498,9999,4098,0498,8598,61204.700
09 ene 202497,6399,1697,5698,8498,60224.300
08 ene 202496,7698,9896,5098,9798,73317.700
05 ene 202494,5096,7794,5096,4896,24234.200
04 ene 202495,8795,8794,6095,4995,26239.700
03 ene 202497,9197,9194,8795,3695,13260.500
02 ene 2024100,00100,7297,9498,7398,49320.200
29 dic 2023102,49102,93100,88100,96100,71208.700
28 dic 2023103,00104,03102,46102,97102,72202.100
27 dic 2023103,66104,05103,03103,50103,25140.000
26 dic 2023102,55104,05102,55103,71103,46139.800
22 dic 2023102,48103,19101,89102,55102,30191.000
21 dic 2023100,61102,04100,16101,96101,71432.300
20 dic 2023101,50103,5598,9299,1998,95827.900
19 dic 202396,9998,2695,8996,7596,51312.100
18 dic 202398,3998,3995,9696,0595,82473.700
15 dic 202399,87100,1797,4397,8997,65658.800
14 dic 202398,58100,4598,3799,5299,28286.400
14 dic 20230.225 Dividendo
13 dic 202392,5797,1092,4096,8396,37336.100
12 dic 202392,8093,4891,6992,6792,23219.400
11 dic 202392,4093,3492,4092,7792,33215.700
08 dic 202390,8692,5490,8692,4592,01190.000
07 dic 202390,1590,8289,5090,7290,29322.300
06 dic 202390,6491,7489,9890,0489,61289.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...