Mercados españoles abiertos en 3 hrs 10 min

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
89,35+0,53 (+0,60%)
Al cierre: 04:00PM EDT
89,35 0,00 (0,00%)
Después del cierre: 04:25PM EDT
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202389,6790,2488,4589,3589,351.085.600
26 sept 202390,7391,0288,0988,8288,821.627.300
25 sept 202390,7291,7690,0291,5591,55739.500
22 sept 202390,9792,3890,4391,0491,041.239.000
21 sept 202389,7291,7889,3490,0190,011.429.700
20 sept 202392,7193,1790,6690,7290,72747.300
19 sept 202392,8092,8291,6291,9591,951.305.900
18 sept 202391,7593,4991,5792,8092,80896.400
15 sept 202393,6593,9590,8492,0092,002.213.900
14 sept 202395,8496,2394,4494,5994,59801.000
13 sept 202394,2296,1593,8594,8394,83889.100
12 sept 202394,4296,2494,2294,2294,22529.700
11 sept 202397,6297,7994,3395,5195,51690.600
08 sept 202396,8097,4495,5796,1396,13750.100
07 sept 202397,3397,7895,0997,0497,041.508.000
06 sept 2023100,54102,1898,9699,6899,68895.300
05 sept 2023102,14102,4099,73100,95100,95633.400
01 sept 2023102,00102,78101,07102,49102,49839.800
31 ago 202399,87102,1699,72101,27101,271.305.500
30 ago 202399,97101,1799,09100,58100,58682.600
29 ago 202396,55101,2496,39100,38100,38872.700
28 ago 202397,1598,1596,0397,1697,16744.400
25 ago 202395,6497,0894,0696,4896,481.077.400
24 ago 2023100,23100,3895,0195,1895,181.530.700
23 ago 202396,7499,5096,7499,0799,07828.900
22 ago 202399,2999,4897,0097,2197,21873.300
21 ago 202394,9398,2494,6797,9497,941.399.000
18 ago 202392,8295,0592,5494,7594,751.045.400
17 ago 202394,4495,2593,6994,0194,011.156.700
16 ago 202395,7896,0894,0994,4594,45766.400
15 ago 202397,9497,9495,7195,8795,87801.800
14 ago 202395,3798,6195,3598,5298,521.159.400
11 ago 202398,4999,0495,9396,2296,221.317.400
10 ago 2023101,36102,6099,0299,9299,921.190.000
09 ago 2023101,90102,0999,8299,9399,931.272.100
08 ago 2023101,04101,7399,49101,59101,591.091.300
07 ago 2023102,39103,56101,32102,99102,991.049.700
04 ago 2023102,20102,45100,10101,03101,031.675.300
03 ago 2023103,05103,63100,47102,74102,741.689.700
02 ago 2023105,20106,35103,19103,55103,551.761.100
01 ago 2023108,10108,78107,00107,68107,681.034.700
01 ago 20230.1 Dividendo
31 jul 2023108,37110,17108,30109,71109,61909.500
28 jul 2023107,77109,15107,65108,51108,411.019.600
27 jul 2023107,48109,34105,69106,71106,611.382.400
26 jul 2023104,64105,70103,42104,38104,281.082.200
25 jul 2023104,92106,83104,92105,39105,29954.700
24 jul 2023104,95105,87104,12104,86104,76630.900
21 jul 2023105,35105,82103,67104,50104,401.553.700
20 jul 2023106,28106,28103,25103,52103,432.389.900
19 jul 2023110,98111,35108,02108,44108,341.058.900
18 jul 2023111,03111,20108,98110,58110,48929.500
17 jul 2023108,50112,30108,30111,74111,641.006.200
14 jul 2023111,71111,99107,13107,64107,541.195.600
13 jul 2023108,60112,76108,37112,45112,351.244.900
12 jul 2023108,68108,92106,62107,48107,381.466.700
11 jul 2023107,11107,88105,58106,94106,84834.000
10 jul 2023106,00107,71105,71107,45107,351.029.300
07 jul 2023106,33108,05105,77105,84105,74878.700
06 jul 2023104,71106,42103,48106,32106,221.288.600
05 jul 2023109,95109,97106,95107,29107,191.614.200
03 jul 2023111,46111,52108,98110,03109,93755.400
30 jun 2023110,00111,82109,59110,82110,721.125.000
29 jun 2023108,87109,74107,64108,97108,87820.500
28 jun 2023107,25109,03107,01107,99107,89896.900
27 jun 2023104,65109,22103,86109,09108,991.170.900
26 jun 2023105,03107,00104,54104,63104,53952.000
23 jun 2023104,00104,79103,00103,54103,454.425.100
22 jun 2023104,64106,37103,94105,43105,33818.000
21 jun 2023106,69107,05104,21104,64104,541.654.500
20 jun 2023107,03107,66104,85107,33107,231.638.300
16 jun 2023109,80110,39106,17106,51106,413.172.100
15 jun 2023111,12111,91109,59109,63109,531.563.000
14 jun 2023112,66114,22111,23113,23113,131.328.900
13 jun 2023114,46114,47112,18113,76113,661.338.700
12 jun 2023110,29112,21108,88111,84111,741.102.200
09 jun 2023109,73110,29108,16109,08108,98808.000
08 jun 2023109,09110,28107,41109,34109,24876.400
07 jun 2023107,67110,78107,44109,09108,991.240.900
06 jun 2023104,90108,21104,47107,33107,23838.000
05 jun 2023108,11108,39105,68106,18106,081.198.300
02 jun 2023110,69110,80106,71108,39108,291.773.500
01 jun 2023105,20110,68104,63109,85109,752.379.100
31 may 2023105,64107,26105,09105,25105,152.708.900
30 may 2023110,15111,03106,60107,98107,882.501.700
26 may 2023100,88108,03100,38107,22107,123.464.400
25 may 202396,23100,0895,6399,7599,662.184.300
24 may 202392,4995,1792,4994,7194,621.761.900
23 may 202395,9897,3594,8095,0194,92909.600
22 may 202395,5997,2694,6796,7296,631.055.300
19 may 202397,9297,9295,8096,7896,691.266.200
18 may 202393,5499,0692,8398,0697,972.985.600
17 may 202392,4394,1491,5393,5993,501.963.000
16 may 202390,9093,2590,7791,6191,531.525.900
15 may 202390,6492,2089,3691,6391,551.356.900
12 may 202394,5094,5089,0590,2290,141.767.700
11 may 202389,6996,8589,2593,4393,346.817.000
10 may 202379,1679,6977,8078,1178,042.085.900
09 may 202378,3178,8776,9378,2478,171.864.700
08 may 202378,6479,5777,7679,4579,381.414.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...