Mercados españoles cerrados en 3 hrs 59 min

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,58-3,35 (-3,81%)
Al cierre: 04:00PM EST
82,51 -2,07 (-2,45%)
Antes de la apertura: 07:05AM EST
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202385,4087,7484,2684,5884,581.598.400
02 feb 202387,0089,4986,5987,9387,932.817.600
01 feb 202380,6586,1580,0185,0785,072.183.700
31 ene 202377,3180,8777,3080,7180,711.211.500
31 ene 20230.1 Dividendo
30 ene 202379,7779,7776,7277,3177,211.386.200
27 ene 202380,2381,9279,1480,8280,721.205.600
26 ene 202380,1681,8278,4581,7381,621.195.300
25 ene 202377,5480,0176,6379,3679,261.660.800
24 ene 202381,5182,9378,5479,3479,241.743.800
23 ene 202379,3484,5378,6684,3384,221.806.400
20 ene 202376,7778,5075,7278,5078,401.853.900
19 ene 202378,3778,6975,0575,5475,441.934.800
18 ene 202380,7282,4679,4079,4779,371.117.500
17 ene 202379,3680,4478,5679,6779,571.292.400
13 ene 202377,9679,8477,7579,6079,50907.100
12 ene 202380,2380,2376,9779,3179,211.262.200
11 ene 202377,1379,1676,1379,1079,001.231.700
10 ene 202374,1876,5273,7776,4476,342.370.000
09 ene 202372,0274,9071,5274,1374,032.477.400
06 ene 202368,1870,5867,0170,3370,242.626.600
05 ene 202366,0967,5465,4566,7166,621.349.000
04 ene 202365,2667,7665,0567,2867,191.813.700
03 ene 202366,9266,9563,8564,1364,051.941.200
30 dic 202264,7265,7963,9465,5965,511.163.400
29 dic 202263,8665,7263,3665,4465,361.521.700
28 dic 202263,8764,3562,2462,7162,631.060.900
27 dic 202265,2465,7563,3064,3464,261.290.900
23 dic 202264,0365,5462,9765,4965,411.091.000
22 dic 202264,4365,1362,3064,5064,422.141.900
21 dic 202265,4366,8364,9966,7866,691.073.200
20 dic 202263,1165,3363,0564,6264,541.567.700
19 dic 202266,3066,6363,2464,4164,331.578.900
16 dic 202267,2668,2865,1566,3266,231.368.100
15 dic 202271,5571,9467,6667,8467,752.036.200
14 dic 202273,7174,9472,1873,0973,001.261.500
13 dic 202277,0577,4773,1474,1174,011.799.100
12 dic 202269,4472,6968,8672,6972,601.725.800
09 dic 202270,3371,7369,1669,8369,741.433.100
08 dic 202269,8672,3169,4471,7271,631.772.400
07 dic 202268,5570,5168,3569,3869,291.371.100
06 dic 202275,0575,0569,1869,6069,511.844.400
05 dic 202275,2978,5274,0574,8774,776.935.500
02 dic 202274,6175,8873,8975,8175,713.220.800
01 dic 202277,8278,5375,1176,4676,362.490.100
30 nov 202272,6177,3871,3377,2977,192.094.600
29 nov 202272,5073,1271,5272,3972,301.692.600
28 nov 202273,6574,4471,5272,2572,162.498.400
25 nov 202274,5876,4074,3575,7975,69800.000
23 nov 202273,5275,8073,4375,2175,11819.600
22 nov 202271,6073,3671,0773,3473,251.275.400
21 nov 202272,0672,8670,5071,0270,931.046.200
18 nov 202274,1174,2371,1373,3473,251.309.000
17 nov 202270,4772,0569,8771,6471,551.575.700
16 nov 202276,8977,3972,6972,8372,741.638.900
15 nov 202279,0781,6278,3180,2980,192.138.500
14 nov 202275,7576,2274,0575,2675,162.143.100
11 nov 202274,8977,6573,9576,5576,451.981.700
10 nov 202269,4974,9668,4674,7274,623.182.100
09 nov 202267,1167,1164,7464,8464,761.978.700
08 nov 202268,1569,5867,0168,2568,161.927.500
07 nov 202265,0166,7263,8566,2066,111.836.600
04 nov 202265,2065,6361,7563,9463,862.583.900
03 nov 202262,8663,8761,8763,4763,393.605.900
02 nov 202275,0075,1162,4563,5163,439.647.200
01 nov 202281,4981,8079,7080,3680,261.723.700
01 nov 20220.1 Dividendo
31 oct 202280,2080,4679,1579,3479,141.659.500
28 oct 202278,7482,0178,1880,8980,681.383.200
27 oct 202280,9182,1978,7578,8078,601.118.300
26 oct 202278,2282,4277,4880,2780,071.367.900
25 oct 202277,9781,0877,7579,7479,541.154.300
24 oct 202277,0877,4974,9277,2577,051.059.400
21 oct 202275,3777,3774,8177,2877,081.207.500
20 oct 202277,3478,7375,0775,9175,721.176.600
19 oct 202275,9677,1175,1376,5076,30859.300
18 oct 202278,4478,9474,9976,6376,431.246.400
17 oct 202276,1877,3775,1375,4775,281.274.100
14 oct 202279,6979,8273,7273,7973,601.678.400
13 oct 202271,5180,4070,9878,4778,271.709.200
12 oct 202277,2577,9975,5676,2076,011.185.100
11 oct 202279,3079,9276,3977,7377,532.654.900
10 oct 202282,4382,4879,1980,3980,181.881.800
07 oct 202285,6285,8281,6882,1481,931.621.200
06 oct 202290,0191,7688,1488,1987,961.149.600
05 oct 202289,1691,2086,6190,3290,091.129.800
04 oct 202289,3390,8788,6889,7089,471.781.400
03 oct 202283,9487,7283,3786,5086,282.135.800
30 sept 202286,1286,2382,5083,0282,812.193.800
29 sept 202287,0088,7187,0087,8587,632.844.600
28 sept 202283,9889,6883,3989,1488,912.974.700
27 sept 202285,9987,2183,3384,8384,611.182.500
26 sept 202287,4188,8684,1384,1583,941.864.000
23 sept 202286,3387,3884,0387,2387,012.590.500
22 sept 202291,0091,0086,3287,0986,872.016.200
21 sept 202292,7795,9891,3991,4491,21959.700
20 sept 202293,5494,0091,4092,1391,89728.900
19 sept 202291,3094,5391,3094,3394,09828.700
16 sept 202291,4193,5890,7092,8092,561.588.700
15 sept 202294,5095,4392,0993,1792,931.050.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...