Mercados españoles cerrados

The Ensign Group, Inc. (ENSG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
116,55-2,90 (-2,43%)
Al cierre: 04:00PM EDT
116,55 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024118,48118,48113,27116,55116,55453.912
01 may 2024117,77120,99116,91119,45119,45431.600
30 abr 2024118,39118,82116,85118,36118,36395.500
29 abr 2024117,94119,05117,30118,69118,69224.000
26 abr 2024116,47119,06115,71117,25117,25159.400
25 abr 2024118,28118,67116,48117,29117,29230.200
24 abr 2024118,50119,46117,97118,64118,64257.400
23 abr 2024117,26119,32116,26118,62118,62325.700
22 abr 2024119,13119,62116,16117,23117,23350.600
19 abr 2024116,46118,74116,46118,26118,26266.700
18 abr 2024117,82118,12115,68116,48116,48265.300
17 abr 2024118,11119,36117,78117,82117,82207.200
16 abr 2024118,30118,31116,31117,67117,67272.700
15 abr 2024118,96119,54117,84118,69118,69199.900
12 abr 2024120,14120,77118,51119,28119,28219.900
11 abr 2024117,74120,62115,88120,21120,21373.000
10 abr 2024117,92119,43116,32117,41117,41463.600
09 abr 2024119,52119,78117,84119,75119,75261.200
08 abr 2024120,16120,16118,61119,04119,04284.600
05 abr 2024118,65120,50118,44119,72119,72242.400
04 abr 2024122,51122,88118,45118,78118,78246.500
03 abr 2024120,18121,64119,88121,34121,34261.400
02 abr 2024122,32122,77119,97120,94120,94308.100
01 abr 2024123,96124,69122,90123,87123,87244.900
28 mar 2024125,67126,77123,98124,42124,42418.900
27 mar 2024124,62126,29124,29125,62125,62260.800
27 mar 20240.06 Dividendo
26 mar 2024123,16124,07122,32123,33123,27283.700
25 mar 2024124,23125,11123,01123,11123,05177.700
22 mar 2024124,68124,68123,23123,80123,74124.700
21 mar 2024123,87124,35123,04123,74123,68222.700
20 mar 2024123,80124,12122,67123,42123,36156.700
19 mar 2024122,88124,57122,69123,72123,66216.200
18 mar 2024122,27123,51122,19122,19122,13203.400
15 mar 2024121,49123,02121,24122,69122,63704.000
14 mar 2024123,12123,12121,17121,98121,92246.600
13 mar 2024124,43124,97122,80123,40123,34209.600
12 mar 2024124,36125,34123,78124,63124,57146.900
11 mar 2024123,64125,08122,44124,75124,69287.400
08 mar 2024124,85125,84123,66123,70123,64186.800
07 mar 2024126,57127,15124,20124,31124,25230.900
06 mar 2024126,33126,33124,34125,59125,53191.300
05 mar 2024126,18127,58125,28125,65125,59273.100
04 mar 2024122,23126,63122,23125,99125,93306.600
01 mar 2024125,00125,10120,88121,90121,84326.300
29 feb 2024125,64125,64124,12124,92124,86299.100
28 feb 2024123,12124,61122,92124,52124,46210.700
27 feb 2024124,50124,70123,90123,93123,87164.000
26 feb 2024123,94125,12123,40124,20124,14175.200
23 feb 2024123,97124,75123,17124,25124,19276.300
22 feb 2024122,51123,71121,27123,70123,64272.500
21 feb 2024120,91123,00120,68122,93122,87260.700
20 feb 2024120,68122,00120,05121,34121,28293.400
16 feb 2024119,13123,00118,70121,48121,42324.900
15 feb 2024121,00121,48118,69119,92119,86379.300
14 feb 2024118,39120,71116,64120,64120,58303.200
13 feb 2024117,67120,45116,88117,46117,40284.700
12 feb 2024118,76120,97118,20119,71119,65245.300
09 feb 2024118,07119,37117,11118,90118,84196.100
08 feb 2024117,17118,23116,47118,06118,00247.300
07 feb 2024118,08120,18116,67117,39117,33318.700
06 feb 2024118,14118,85117,04117,58117,52334.600
05 feb 2024120,09121,10117,59117,97117,91379.800
02 feb 2024119,00122,90110,71120,78120,72620.000
01 feb 2024113,22115,76112,29115,35115,29356.100
31 ene 2024116,58116,58113,18113,22113,16395.100
30 ene 2024116,34116,64115,72116,21116,15183.200
29 ene 2024114,75116,70114,38116,52116,46224.200
26 ene 2024115,93116,61114,84114,89114,83141.800
25 ene 2024116,49116,75113,95115,34115,28208.600
24 ene 2024117,67117,67115,18115,18115,12153.900
23 ene 2024118,39118,85116,26117,03116,97164.200
22 ene 2024116,72117,98116,32117,47117,41303.100
19 ene 2024116,44116,93115,45115,96115,90223.400
18 ene 2024115,53116,00114,65116,00115,94269.100
17 ene 2024115,94117,41114,84114,96114,90188.400
16 ene 2024116,41116,95115,80116,65116,59218.400
12 ene 2024116,96117,57115,56117,37117,31198.500
11 ene 2024114,00116,08113,78115,77115,71256.100
10 ene 2024113,95114,97113,41114,46114,40275.800
09 ene 2024114,53114,81113,90114,27114,21149.200
08 ene 2024113,57115,38113,42115,29115,23193.900
05 ene 2024113,80114,63113,28114,01113,95221.100
04 ene 2024113,31115,24112,80113,84113,78329.900
03 ene 2024114,66115,23112,42112,78112,73294.000
02 ene 2024112,00115,42111,72114,65114,59327.800
29 dic 2023113,75113,80111,98112,21112,16247.500
28 dic 2023113,81115,11113,57113,72113,66187.100
28 dic 20230.06 Dividendo
27 dic 2023114,09114,83113,81114,27114,15181.100
26 dic 2023113,78114,78112,17114,19114,07148.500
22 dic 2023112,67114,35112,58113,30113,19189.400
21 dic 2023111,16112,63110,98112,37112,26160.600
20 dic 2023114,13114,13110,29110,38110,27459.900
19 dic 2023112,51114,71112,39114,05113,93376.200
18 dic 2023112,18112,56111,10111,76111,65236.900
15 dic 2023111,86112,36110,19111,48111,37556.100
14 dic 2023112,35113,25109,95111,16111,05342.700
13 dic 2023109,25111,98107,70111,67111,56345.300
12 dic 2023108,09109,79107,28109,09108,98221.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...