Mercados españoles cerrados

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
87,23+0,14 (+0,16%)
Al cierre: 04:00PM EDT
87,24 +0,01 (+0,01%)
Después del cierre: 05:24PM EDT
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202286,3387,3884,0387,2387,232.590.500
22 sept 202291,0091,0086,3287,0987,092.016.200
21 sept 202292,7795,9891,3991,4491,44959.700
20 sept 202293,5494,0091,4092,1392,13728.900
19 sept 202291,3094,5391,3094,3394,33828.700
16 sept 202291,4193,5890,7092,8092,801.588.700
15 sept 202294,5095,4392,0993,1793,171.050.800
14 sept 202295,7696,5793,8595,1595,15991.000
13 sept 202298,1399,0795,1895,3995,391.597.000
12 sept 2022103,31103,31101,38102,83102,831.182.500
09 sept 2022101,92104,32101,92103,31103,311.011.000
08 sept 202295,98100,6795,53100,61100,611.359.500
07 sept 202292,8797,2992,8796,9196,911.232.500
06 sept 202292,3594,1391,0293,0893,081.330.500
02 sept 202294,0094,9091,1592,0892,08954.200
01 sept 202292,6092,9789,2092,6692,661.572.000
31 ago 202295,0296,0593,8794,8894,881.481.100
30 ago 202298,1198,3694,4495,8695,861.136.300
29 ago 202298,75100,2396,1996,3196,311.335.000
26 ago 2022106,53107,0699,99100,11100,111.431.300
25 ago 2022100,80106,83100,80106,70106,701.040.100
24 ago 2022101,53101,7199,81100,93100,93568.100
23 ago 202299,37102,0499,06101,09101,09767.700
22 ago 2022100,49100,8198,6899,0299,021.178.500
19 ago 2022103,82104,59102,24102,90102,901.129.800
18 ago 2022103,67106,79103,64105,47105,47800.900
17 ago 2022103,27104,33100,58103,41103,411.099.400
16 ago 2022105,81106,32104,39105,07105,07994.100
15 ago 2022103,77105,71103,30105,39105,39800.500
12 ago 2022102,67105,07102,25104,53104,531.222.900
11 ago 2022103,85106,70101,50101,72101,721.125.000
10 ago 2022100,56103,5399,43103,30103,301.371.000
09 ago 2022100,73100,8094,7996,7996,791.763.300
08 ago 2022105,01106,51101,91103,46103,46821.000
05 ago 2022103,91106,13102,99105,74105,74835.000
04 ago 2022106,06106,85104,99106,13106,13998.900
03 ago 2022105,16105,65100,75104,74104,741.863.100
02 ago 2022106,40108,41103,48104,80104,801.594.000
02 ago 20220.1 Dividendo
01 ago 2022108,79110,69107,62110,28110,181.633.900
29 jul 2022107,03110,27106,36109,90109,801.038.900
28 jul 2022105,84107,25102,95107,13107,031.303.300
27 jul 2022102,37106,89102,15105,72105,621.645.500
26 jul 2022100,34101,3599,76100,32100,231.083.200
25 jul 2022101,74101,8599,81101,19101,10933.000
22 jul 2022104,26105,20101,30102,27102,18967.900
21 jul 2022104,25105,34102,80105,21105,111.021.100
20 jul 202299,22103,6198,75102,77102,681.283.800
19 jul 202296,1499,5796,1499,3599,261.562.100
18 jul 202297,7198,7794,5495,1895,091.771.400
15 jul 202295,9896,3593,7696,3196,221.215.200
14 jul 202292,1895,1590,3894,5094,41969.700
13 jul 202290,2293,7889,9692,8992,811.590.200
12 jul 202291,6193,7590,4992,3092,221.479.900
11 jul 202290,5891,9488,7991,0190,931.379.700
08 jul 202291,5692,7189,8191,4991,411.805.700
07 jul 202293,2694,6291,9492,7892,702.069.500
06 jul 202290,9993,0089,6292,2292,143.264.500
05 jul 202286,8891,5185,9290,7590,673.479.600
01 jul 202292,0192,4286,5988,3888,302.085.400
30 jun 202292,8695,2891,1592,1392,052.108.000
29 jun 202296,0797,2990,3893,8993,805.701.800
28 jun 2022105,67107,28103,39103,45103,362.035.400
27 jun 2022105,23105,41101,16104,62104,532.256.800
24 jun 202296,65103,9895,62103,90103,813.744.400
23 jun 202296,9497,2892,5993,7293,64990.800
22 jun 202293,7596,4693,3595,6595,561.419.500
21 jun 202293,8796,1493,8795,7795,681.901.100
17 jun 202292,9494,4491,3792,0091,921.480.800
16 jun 202298,7099,5292,0692,7392,651.988.400
15 jun 202299,69103,6299,09101,75101,661.287.900
14 jun 202299,60100,2497,7298,7698,671.392.300
13 jun 2022100,00101,2696,2397,9997,901.431.800
10 jun 2022106,24107,38103,76103,90103,811.031.200
09 jun 2022110,47112,12107,86107,86107,76786.800
08 jun 2022112,23113,40110,59111,55111,451.122.100
07 jun 2022110,00112,84109,66112,68112,58837.400
06 jun 2022114,27114,69110,50111,42111,321.168.900
03 jun 2022113,73114,06110,91111,68111,581.188.000
02 jun 2022109,24115,43108,50115,43115,331.406.700
01 jun 2022111,88112,46107,58109,83109,731.504.100
31 may 2022111,94112,70109,66110,96110,861.515.100
27 may 2022110,16113,39109,73112,86112,761.006.500
26 may 2022102,63108,47101,17108,08107,981.093.500
25 may 2022100,25103,20100,25102,40102,311.274.400
24 may 2022104,14104,9699,98101,28101,191.142.200
23 may 2022106,20108,41104,80106,64106,54601.200
20 may 2022108,05108,13101,02106,12106,021.081.600
19 may 2022104,90108,28102,96105,52105,42982.400
18 may 2022110,39112,51104,92105,30105,201.127.500
17 may 2022110,39112,77108,92112,30112,201.133.700
16 may 2022108,08109,40106,82107,01106,91894.200
13 may 2022105,32110,26105,10109,24109,141.111.000
12 may 2022100,48104,1599,83103,30103,211.123.000
11 may 2022105,08108,43101,35101,51101,421.480.300
10 may 2022107,89109,23102,57105,97105,871.529.900
09 may 2022112,11113,53105,36105,50105,402.042.000
06 may 2022113,66118,47111,24115,06114,961.171.600
05 may 2022117,46118,36112,93114,60114,501.480.400
04 may 2022116,87120,56113,53120,54120,431.010.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...