Mercados españoles cerrados

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
126,72+3,09 (+2,50%)
Al cierre: 04:00PM EDT
126,72 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024126,55129,30125,07126,72126,721.398.300
25 jul 2024124,36129,16121,44123,63123,632.047.900
24 jul 2024129,16130,04124,54124,72124,721.807.100
23 jul 2024131,34133,78131,10131,40131,40916.300
22 jul 2024131,31133,79129,06133,52133,521.733.000
19 jul 2024130,66132,15127,05127,32127,321.594.100
18 jul 2024135,42136,46128,22130,38130,382.810.900
17 jul 2024141,23144,15133,58133,81133,813.462.400
16 jul 2024146,12147,40143,53146,48146,48996.700
15 jul 2024144,77146,87142,94145,20145,201.111.100
12 jul 2024140,70147,57138,50144,45144,451.814.100
11 jul 2024145,00145,45140,44140,65140,652.069.900
10 jul 2024141,87144,09140,02143,77143,771.088.800
09 jul 2024141,03141,99139,52140,23140,23903.700
08 jul 2024139,76142,63138,91141,52141,521.187.500
05 jul 2024141,65141,97138,98139,11139,11771.500
03 jul 2024136,95142,30136,17140,68140,681.205.600
02 jul 2024132,49136,73132,46136,61136,611.047.900
01 jul 2024134,48135,23130,30133,54133,541.347.000
28 jun 2024135,31138,02133,13135,40135,405.715.400
27 jun 2024131,10135,42131,10134,48134,481.100.100
26 jun 2024134,41135,00131,53133,23133,23904.200
25 jun 2024131,89134,88129,64134,54134,541.247.500
24 jun 2024132,06134,30131,29131,31131,311.229.900
21 jun 2024133,27134,03130,79133,55133,551.694.800
20 jun 2024137,20137,43132,42133,33133,331.194.600
18 jun 2024135,30139,69134,63137,73137,731.340.200
17 jun 2024133,93136,30132,68135,61135,611.116.700
14 jun 2024135,18136,28132,83133,90133,901.079.500
13 jun 2024136,17138,27135,26137,33137,331.137.400
12 jun 2024135,24139,81133,60137,75137,751.421.600
11 jun 2024131,38131,61129,16131,28131,28977.000
10 jun 2024128,55133,05127,60132,43132,431.164.600
07 jun 2024129,94131,29128,13130,08130,08832.500
06 jun 2024131,41132,75129,17130,83130,831.406.400
05 jun 2024128,63132,76127,91132,30132,301.410.200
04 jun 2024125,06127,41124,65126,39126,391.382.400
03 jun 2024129,05129,15123,62126,09126,09959.100
31 may 2024130,19131,15122,98126,35126,352.641.200
30 may 2024129,07131,02129,00130,14130,14944.100
29 may 2024128,26130,47128,26128,92128,921.307.900
28 may 2024133,75133,80130,87131,41131,411.573.000
24 may 2024129,66132,71128,11132,29132,291.048.700
23 may 2024133,50134,62127,31128,35128,351.715.600
22 may 2024131,93132,65130,25131,01131,011.282.500
21 may 2024128,72132,60128,72130,59130,59805.100
20 may 2024129,78133,55129,78132,86132,861.200.900
17 may 2024131,79131,85128,38129,50129,50758.200
16 may 2024133,84133,98130,29130,57130,571.197.100
15 may 2024131,92135,19130,32133,96133,961.287.600
14 may 2024128,53130,57128,31130,22130,221.083.400
13 may 2024131,78131,78128,77128,79128,79914.300
10 may 2024130,43132,04129,88131,55131,551.447.800
09 may 2024129,98130,40129,10129,38129,381.234.200
08 may 2024130,63131,78128,39130,01130,011.538.200
07 may 2024134,59135,41132,60132,70132,701.110.900
06 may 2024132,98134,13132,54133,90133,901.314.700
03 may 2024131,13134,60131,13131,80131,801.600.500
02 may 2024126,65127,19123,79126,60126,601.320.900
01 may 2024127,52129,84122,04123,31123,312.963.300
30 abr 2024135,95138,69132,87132,92132,922.326.000
30 abr 20240.1 Dividendo
29 abr 2024131,54136,17131,54136,06135,961.869.700
26 abr 2024129,41133,81129,24132,60132,501.074.600
25 abr 2024125,95129,76122,23128,54128,451.338.700
24 abr 2024128,84129,95125,33127,84127,751.371.500
23 abr 2024124,56127,88124,11126,17126,08993.300
22 abr 2024124,17125,33120,36124,04123,951.226.200
19 abr 2024126,08127,17120,92122,20122,111.687.100
18 abr 2024128,15130,04126,41127,09127,001.370.600
17 abr 2024129,67131,55128,36129,25129,151.659.700
16 abr 2024131,08132,74129,86131,00130,901.155.200
15 abr 2024135,09135,76130,32131,67131,571.514.500
12 abr 2024135,93137,64132,55132,87132,771.242.900
11 abr 2024137,59139,31135,05139,09138,99720.600
10 abr 2024135,80139,62135,80136,05135,95903.900
09 abr 2024138,68139,28135,76139,14139,04991.600
08 abr 2024138,83139,67136,34136,91136,81862.600
05 abr 2024136,13139,88135,19138,85138,75940.800
04 abr 2024142,27143,82134,67135,28135,181.750.500
03 abr 2024136,98141,81136,98140,41140,31665.500
02 abr 2024138,61139,40136,44138,32138,221.232.000
01 abr 2024139,76141,93139,15140,62140,521.131.600
28 mar 2024140,48141,46139,74140,54140,44895.400
27 mar 2024141,28141,64139,14140,99140,891.329.500
26 mar 2024142,25143,02139,90140,30140,201.296.400
25 mar 2024138,55142,95138,11141,94141,84935.100
22 mar 2024140,03141,39138,42140,76140,66702.600
21 mar 2024140,41143,49140,37140,61140,511.685.600
20 mar 2024133,56137,73132,79136,84136,741.342.000
19 mar 2024133,24134,56131,67133,48133,381.487.000
18 mar 2024137,64139,02134,91135,06134,961.809.500
15 mar 2024135,74138,73135,42136,00135,902.508.000
14 mar 2024139,76139,97135,95137,56137,461.215.700
13 mar 2024139,79141,35138,64139,62139,521.145.900
12 mar 2024140,40142,61138,45142,03141,931.259.400
11 mar 2024138,40139,96136,45139,37139,271.288.600
08 mar 2024145,71146,91139,83140,01139,911.912.600
07 mar 2024140,25146,33140,06145,37145,262.451.300
06 mar 2024138,02140,29136,71139,20139,101.498.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...