Mercados españoles cerrados

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
138,56+4,20 (+3,13%)
Al cierre: 04:00PM EST
137,82 -0,74 (-0,54%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024135,75139,52133,73138,56138,562.083.100
29 feb 2024133,43135,06132,67134,36134,361.513.000
28 feb 2024130,33133,03129,85131,62131,62721.500
27 feb 2024133,45133,82131,11131,89131,89773.300
26 feb 2024133,70134,39132,38132,51132,51999.300
23 feb 2024135,31135,90131,31132,54132,541.588.700
22 feb 2024137,56137,76134,83135,18135,182.249.000
21 feb 2024133,21134,35131,92134,34134,341.442.600
20 feb 2024133,74136,60132,11135,52135,522.813.100
16 feb 2024135,75140,10135,09136,81136,812.415.900
15 feb 2024134,49136,23131,63135,65135,652.003.200
14 feb 2024130,00134,60128,34131,17131,173.508.900
13 feb 2024120,00125,19119,00124,09124,091.991.300
12 feb 2024126,57128,56125,67126,12126,121.151.500
09 feb 2024126,25127,07124,96126,93126,931.651.300
08 feb 2024119,88125,08119,43124,75124,751.536.400
07 feb 2024119,46120,46117,46119,88119,88957.400
06 feb 2024119,71119,80116,48118,57118,57798.500
05 feb 2024119,09120,18116,82119,61119,61773.100
02 feb 2024117,40119,74116,77119,44119,441.094.600
01 feb 2024119,18119,24115,64117,99117,991.214.000
31 ene 2024119,89120,98117,07117,70117,702.166.200
30 ene 2024121,71122,77120,82121,96121,961.294.400
30 ene 20240.1 Dividendo
29 ene 2024120,97123,11120,23122,99122,891.084.500
26 ene 2024121,38122,39118,76120,39120,291.836.000
25 ene 2024125,87126,49122,42123,43123,331.876.000
24 ene 2024124,83125,61122,40123,19123,091.235.900
23 ene 2024121,00123,51119,49123,29123,19761.200
22 ene 2024121,35122,67120,20120,87120,77900.000
19 ene 2024117,16120,59116,12120,34120,241.663.600
18 ene 2024114,79116,27112,89116,02115,931.561.500
17 ene 2024110,85111,91109,32111,62111,531.390.000
16 ene 2024111,05113,03110,03112,73112,64841.100
12 ene 2024111,85113,27110,65111,79111,70569.300
11 ene 2024112,33113,59109,86112,07111,98904.900
10 ene 2024113,17113,39111,24112,94112,85724.000
09 ene 2024111,58113,66111,12112,61112,52734.600
08 ene 2024110,40113,39110,40112,87112,781.315.600
05 ene 2024109,32111,29108,90109,93109,841.170.100
04 ene 2024108,83110,97108,37109,04108,951.722.900
03 ene 2024111,52112,11109,67110,16110,071.491.100
02 ene 2024117,27117,27112,97114,04113,951.744.000
29 dic 2023120,77121,99119,56119,82119,72811.800
28 dic 2023121,69121,97120,60121,43121,33912.600
27 dic 2023121,91122,54120,74121,60121,50864.300
26 dic 2023121,07122,58120,19121,47121,371.046.000
22 dic 2023120,49122,00118,49120,01119,91774.300
21 dic 2023118,13120,37117,66119,63119,531.205.800
20 dic 2023118,44120,20115,49115,60115,511.246.600
19 dic 2023119,50119,90118,22119,23119,13995.000
18 dic 2023118,38119,43117,05118,97118,871.572.300
15 dic 2023119,49119,82117,85118,35118,253.072.500
14 dic 2023114,66119,65114,28119,25119,152.582.400
13 dic 2023109,74114,51109,74113,42113,331.178.100
12 dic 2023109,81111,04108,84110,18110,09832.500
11 dic 2023107,55110,28107,21110,06109,971.697.700
08 dic 2023105,78107,97105,61106,99106,901.662.700
07 dic 2023105,62107,37104,55106,20106,111.133.600
06 dic 2023106,58107,50104,90105,01104,92879.200
05 dic 2023106,19106,19104,07104,91104,82726.000
04 dic 2023106,61107,00104,02106,88106,791.428.700
01 dic 2023103,49108,43102,54108,30108,211.907.900
30 nov 2023105,18105,25103,31104,40104,321.101.900
29 nov 2023105,25106,80104,29104,51104,431.017.000
28 nov 2023103,99105,24102,84103,65103,571.018.900
27 nov 2023103,35105,43102,53104,74104,65896.100
24 nov 2023102,86104,62102,85103,87103,79493.900
22 nov 2023103,68104,63102,77103,19103,11799.700
21 nov 2023104,24105,10101,96102,38102,301.001.200
20 nov 2023102,67105,75102,43105,27105,181.270.400
17 nov 2023102,96103,54101,94102,86102,781.287.600
16 nov 2023102,47103,65101,62103,13103,052.257.900
15 nov 2023100,96103,34100,23102,84102,761.978.600
14 nov 202397,41101,2097,18100,56100,482.051.800
13 nov 202394,9194,9393,1194,0193,93860.100
10 nov 202391,6095,9390,6595,5295,441.816.700
09 nov 202392,4793,7290,2490,6190,541.596.600
08 nov 202391,0792,0290,2891,9891,911.083.000
07 nov 202391,1092,1390,7291,3791,30704.400
06 nov 202392,6892,8689,0991,0290,951.297.900
03 nov 202385,4892,3485,4892,2692,181.904.500
02 nov 202385,4887,8684,1385,7185,642.654.300
01 nov 202387,8088,9186,3688,8288,751.916.300
31 oct 202387,6788,6086,5088,0487,971.502.600
31 oct 20230.1 Dividendo
30 oct 202388,0088,6686,2287,6487,471.296.700
27 oct 202387,9188,5586,8387,8287,65991.400
26 oct 202387,1589,3986,7587,5387,361.183.300
25 oct 202389,5889,8585,9986,6786,502.162.400
24 oct 202390,4591,4989,5791,1991,01901.600
23 oct 202390,1391,3189,3789,4389,261.147.600
20 oct 202391,8993,4289,7790,7090,521.107.400
19 oct 202396,1996,1991,5591,8791,691.832.900
18 oct 202395,1096,2494,6795,0794,881.138.900
17 oct 202395,6497,8594,4696,9996,80886.700
16 oct 202395,8498,2195,3897,4597,261.059.200
13 oct 202398,2298,6795,0695,4495,251.134.400
12 oct 202397,7999,7697,0897,9897,791.151.200
11 oct 202397,9198,3296,3897,6197,42721.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...