Mercados españoles abiertos en 6 hrs 37 min

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,25-1,75 (-1,34%)
Al cierre: 04:00PM EDT
132,43 +3,18 (+2,46%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 2024129,67131,55128,36129,25129,251.633.641
16 abr 2024131,08132,74129,86131,00131,001.155.200
15 abr 2024135,09135,76130,32131,67131,671.514.500
12 abr 2024135,93137,64132,55132,87132,871.242.900
11 abr 2024137,59139,31135,05139,09139,09720.600
10 abr 2024135,80139,62135,80136,05136,05903.900
09 abr 2024138,68139,28135,76139,14139,14991.600
08 abr 2024138,83139,67136,34136,91136,91862.600
05 abr 2024136,13139,88135,19138,85138,85940.800
04 abr 2024142,27143,82134,67135,28135,281.750.500
03 abr 2024136,98141,81136,98140,41140,41665.500
02 abr 2024138,61139,40136,44138,32138,321.232.000
01 abr 2024139,76141,93139,15140,62140,621.131.600
28 mar 2024140,48141,46139,74140,54140,54895.400
27 mar 2024141,28141,64139,14140,99140,991.329.500
26 mar 2024142,25143,02139,90140,30140,301.296.400
25 mar 2024138,55142,95138,11141,94141,94935.100
22 mar 2024140,03141,39138,42140,76140,76702.600
21 mar 2024140,41143,49140,37140,61140,611.685.600
20 mar 2024133,56137,73132,79136,84136,841.342.000
19 mar 2024133,24134,56131,67133,48133,481.487.000
18 mar 2024137,64139,02134,91135,06135,061.809.500
15 mar 2024135,74138,73135,42136,00136,002.508.000
14 mar 2024139,76139,97135,95137,56137,561.215.700
13 mar 2024139,79141,35138,64139,62139,621.145.900
12 mar 2024140,40142,61138,45142,03142,031.259.400
11 mar 2024138,40139,96136,45139,37139,371.288.600
08 mar 2024145,71146,91139,83140,01140,011.912.600
07 mar 2024140,25146,33140,06145,37145,372.451.300
06 mar 2024138,02140,29136,71139,20139,201.498.600
05 mar 2024137,45139,32133,41135,63135,631.287.500
04 mar 2024139,84141,89138,36140,32140,321.256.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...