Mercados españoles cerrados

Enerpac Tool Group Corp. (EPAC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,83+0,35 (+0,96%)
Al cierre: 04:00PM EDT
36,83 -0,01 (-0,04%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202436,6836,8736,3836,8336,83199.984
02 may 202435,7936,5235,7936,4836,48246.700
01 may 202435,6535,8135,1235,4935,49379.600
30 abr 202436,2536,3835,6235,6335,63373.100
29 abr 202436,2736,5236,2036,3436,34190.400
26 abr 202435,9536,4435,9536,1436,14237.100
25 abr 202435,8336,1235,4736,0336,03308.300
24 abr 202435,9436,4035,8536,1736,17237.200
23 abr 202435,2436,2635,2436,0436,04285.100
22 abr 202435,1435,5335,0735,2435,24251.900
19 abr 202434,6435,1834,6435,0235,02411.200
18 abr 202434,7635,0034,6034,7534,75453.900
17 abr 202435,1335,2034,5934,7534,75301.000
16 abr 202435,0135,3434,8434,9234,92346.100
15 abr 202435,2235,4434,6935,0635,06440.100
12 abr 202435,0835,4634,9635,0435,04247.900
11 abr 202435,0835,3534,8735,3235,32184.100
10 abr 202434,8535,0834,6034,9734,97250.200
09 abr 202435,5035,6735,0135,2235,22183.600
08 abr 202435,4035,6035,3435,4535,45121.700
05 abr 202434,8735,4234,8735,1935,19226.300
04 abr 202435,1935,3734,6934,8334,83264.400
03 abr 202434,8035,2834,8034,9534,95233.000
02 abr 202435,2035,2734,4734,9134,91480.600
01 abr 202435,9135,9135,3535,5035,50260.100
28 mar 202435,4735,9135,4135,6635,66362.700
27 mar 202435,6135,7935,2335,4935,49271.000
26 mar 202435,4035,7435,3035,3935,39323.000
25 mar 202435,2635,6035,1735,2535,25308.800
22 mar 202435,2235,9234,9735,1535,15408.600
21 mar 202433,0735,1132,2834,7734,77863.300
20 mar 202434,7535,4334,6335,1135,11451.200
19 mar 202434,3434,9734,3434,6834,68970.000
18 mar 202434,3134,7634,2334,3834,38309.900
15 mar 202432,9234,8432,9234,3034,30804.900
14 mar 202433,0733,1832,7833,0033,00214.900
13 mar 202433,1333,3832,9533,2133,21172.200
12 mar 202433,0733,3932,9333,1933,19177.900
11 mar 202433,4533,4532,7633,1533,15111.000
08 mar 202433,5933,7433,3333,5933,59122.900
07 mar 202433,2733,6233,2633,3533,35149.400
06 mar 202432,5732,9832,3132,9732,97160.500
05 mar 202432,6032,8432,0732,3232,32150.800
04 mar 202432,8433,5932,6832,7732,77250.100
01 mar 202433,5733,6632,9533,0533,05294.500
29 feb 202433,9333,9633,6133,7133,71225.600
28 feb 202433,5333,9733,5033,5933,59147.000
27 feb 202433,8734,3233,6833,8033,80173.900
26 feb 202433,5633,8033,4133,6933,69143.300
23 feb 202433,9334,0933,5933,6933,69139.400
22 feb 202433,1633,9033,0833,8733,87229.200
21 feb 202433,0333,1732,9033,1733,17207.800
20 feb 202432,9233,3832,8633,1133,11293.000
16 feb 202432,4833,3432,3033,3133,31327.500
15 feb 202432,7233,2032,5132,5732,57401.000
14 feb 202431,7132,6531,5832,6132,61353.600
13 feb 202430,8131,4230,7731,3731,37453.800
12 feb 202430,8431,5630,8031,4531,45417.800
09 feb 202430,5431,0630,4330,8430,84323.700
08 feb 202431,3431,5431,1431,3831,38199.900
07 feb 202431,7531,9231,3631,3731,37158.500
06 feb 202431,1331,7431,0431,7031,70157.200
05 feb 202431,3431,5231,0331,2831,28154.300
02 feb 202431,1932,1131,1931,7431,74191.200
01 feb 202431,4631,5230,9631,4931,49197.900
31 ene 202432,1232,3531,1831,2331,23279.100
30 ene 202431,7532,4431,7532,0932,09289.500
29 ene 202431,5632,0431,5631,9131,91165.100
26 ene 202431,9832,4531,5731,7031,70301.900
25 ene 202431,6232,5731,5731,8131,81301.200
24 ene 202431,3331,3330,4631,2331,23286.700
23 ene 202430,6531,1430,4031,0231,02358.400
22 ene 202430,2030,5630,0930,2830,28257.400
19 ene 202429,8130,0029,4229,9429,94185.800
18 ene 202429,3729,7029,2429,6829,68196.200
17 ene 202428,9729,4228,9729,3729,37144.800
16 ene 202429,1129,5129,0429,3029,30136.800
12 ene 202429,8329,8329,0329,3029,30142.400
11 ene 202429,0829,4128,9429,3729,37271.300
10 ene 202428,7629,1728,7329,1329,13202.900
09 ene 202428,4428,8828,2528,8728,87173.500
08 ene 202428,6428,8628,4528,8528,85221.000
05 ene 202429,1029,4528,7028,7128,71217.300
04 ene 202429,5629,6129,2029,3629,36243.200
03 ene 202430,5230,5229,2729,3129,31364.000
02 ene 202430,8030,9630,4030,5830,58276.100
29 dic 202331,6331,7031,0631,0931,09198.500
28 dic 202332,3332,3331,3731,7031,70248.100
27 dic 202332,3632,5032,1332,4332,43201.400
26 dic 202332,6032,6132,2732,4632,46210.300
22 dic 202332,3032,8032,1232,8032,80305.200
21 dic 202331,6132,2031,0332,0732,07471.700
20 dic 202332,1632,9429,4730,9230,92841.000
19 dic 202329,9530,4629,8630,2830,28368.900
18 dic 202329,6929,9629,0729,7529,75370.400
15 dic 202329,5629,7429,2829,6029,601.175.300
14 dic 202329,4529,7529,0429,4829,48343.600
13 dic 202328,4929,1528,3029,0529,05385.400
12 dic 202328,6928,9028,2428,4128,41380.800
11 dic 202328,5528,7728,4528,5828,58263.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...