Mercados españoles cerrados

Edgewell Personal Care Company (EPC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,82-0,15 (-0,40%)
Al cierre: 04:00PM EDT
37,82 0,00 (0,00%)
Después del cierre: 05:57PM 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 202438,2938,3837,6837,8237,82237.417
02 may 202437,7838,1637,3537,9737,97414.600
01 may 202437,4838,0337,3537,5337,53400.900
30 abr 202437,4437,9237,3237,6237,62274.600
29 abr 202437,5337,7337,3537,5637,56286.000
26 abr 202437,3737,7537,2537,4337,43183.800
25 abr 202438,0838,0837,3337,4937,49291.400
24 abr 202437,4038,3937,1638,2338,23553.200
23 abr 202437,0038,0037,0037,7137,71317.100
22 abr 202436,7137,0936,5036,8436,84203.200
19 abr 202435,9036,7235,9036,6536,65258.000
18 abr 202435,4536,2335,3636,1436,14286.500
17 abr 202435,7335,9135,3235,3235,32249.400
16 abr 202435,4635,6735,2635,4635,46203.300
15 abr 202435,7736,0435,3835,4735,47229.500
12 abr 202435,6236,0635,6235,7935,79346.400
11 abr 202435,8536,3035,6036,0236,02296.100
10 abr 202436,0136,0935,4835,8035,80262.500
09 abr 202436,8337,1036,7336,9636,96205.600
08 abr 202436,5736,8336,5036,5836,58300.600
05 abr 202436,4036,5136,0036,4336,43253.500
04 abr 202436,8837,1036,3836,4336,43238.200
03 abr 202436,9337,1536,5836,6236,62273.500
02 abr 202437,5737,8537,0037,2237,22335.400
01 abr 202438,5638,5637,8137,8337,83214.300
28 mar 202438,9538,9738,5538,6438,64300.900
27 mar 202438,1838,7938,0538,7738,77386.900
26 mar 202437,8437,9337,5037,9237,92240.500
25 mar 202437,7237,9037,4637,5237,52229.200
22 mar 202437,7337,9437,5437,6137,61329.700
21 mar 202437,9638,2637,5737,6337,63317.400
20 mar 202436,8438,0436,8437,8537,85410.900
19 mar 202437,1737,6537,0337,1337,13228.500
18 mar 202437,1837,3736,8637,1437,14388.000
15 mar 202436,7337,3636,7137,2637,26860.900
14 mar 202437,4737,4836,6336,9936,99354.400
13 mar 202438,2238,4737,4837,6137,61266.000
12 mar 202437,6038,2837,5438,2538,25372.000
11 mar 202438,2738,6437,7237,7537,75368.500
08 mar 202438,6339,0938,2738,4538,45422.400
07 mar 202437,6238,4537,6238,4238,42315.300
06 mar 202438,1338,1337,3337,4437,44306.900
06 mar 20240.15 Dividendo
05 mar 202437,7338,5137,7337,8837,73500.700
04 mar 202437,9838,3737,8037,9137,76321.000
01 mar 202438,1938,2237,6738,0537,90288.600
29 feb 202438,0238,2937,7838,1938,04352.200
28 feb 202438,0438,0437,6537,7437,59368.200
27 feb 202438,3838,4737,9538,3738,22308.600
26 feb 202438,4738,7038,2638,2738,12256.800
23 feb 202438,6838,8838,2238,6838,53227.000
22 feb 202438,1038,6137,8038,5838,43363.500
21 feb 202437,8838,4137,8638,3038,15271.200
20 feb 202437,9138,5937,8637,9337,78275.500
16 feb 202438,7638,9238,1338,1538,00399.700
15 feb 202439,0639,1738,7338,8738,72339.000
14 feb 202439,0539,2238,4638,9138,76383.900
13 feb 202439,0439,3338,5038,7838,63505.600
12 feb 202439,4540,3239,4539,8639,70528.900
09 feb 202439,3339,5738,8739,4539,29524.000
08 feb 202438,4939,6338,2339,4739,31675.700
07 feb 202438,3239,6237,6538,0037,85645.200
06 feb 202436,9337,6736,5837,3937,24544.600
05 feb 202437,2937,6036,9937,0436,89771.300
02 feb 202437,2237,7536,9637,3137,16411.300
01 feb 202437,1037,7236,6937,6437,49414.200
31 ene 202437,8138,1137,0337,0536,90433.200
30 ene 202438,0938,2137,5737,6937,54369.600
29 ene 202437,6438,3737,5038,3138,16353.600
26 ene 202437,9438,3037,5437,7337,58299.800
25 ene 202437,4237,6237,0337,6237,47373.500
24 ene 202438,2238,4036,9236,9436,79479.300
23 ene 202438,6439,0838,0638,0637,91562.100
22 ene 202437,6438,1937,4737,9437,79485.200
19 ene 202436,9237,5136,4537,5037,35435.000
18 ene 202437,0537,2036,7436,7836,63371.000
17 ene 202436,4037,2136,2037,1336,98359.200
16 ene 202437,5037,5936,6336,7836,63375.300
12 ene 202438,2338,2337,3437,8137,66852.900
11 ene 202437,3837,6336,7937,6337,48342.800
10 ene 202437,1737,4036,8237,3837,23285.100
09 ene 202436,0837,0536,0437,0336,88377.000
08 ene 202435,5436,6635,5436,5536,41338.000
05 ene 202435,5235,9535,4035,5935,45329.300
04 ene 202435,8235,9335,6535,7335,59370.800
03 ene 202436,3936,4335,6835,7535,61384.700
02 ene 202436,2736,8936,2036,5636,42302.100
29 dic 202336,3336,7036,3236,6336,48324.800
28 dic 202336,5236,6036,2836,4036,26202.900
27 dic 202336,6636,7636,3536,5736,43207.200
26 dic 202336,6836,6836,2936,5436,40255.600
22 dic 202336,5237,0136,5236,6236,47209.600
21 dic 202336,5736,5936,0236,4736,33228.900
20 dic 202336,8436,9936,1836,2936,15322.900
19 dic 202336,3537,0736,3236,9336,78384.600
18 dic 202335,9036,4035,5336,3236,18338.000
15 dic 202336,8636,8635,6735,7535,611.286.300
14 dic 202336,7337,2736,4936,9236,77462.400
13 dic 202335,0736,4434,9536,3036,16352.800
12 dic 202335,0935,2734,7735,1435,00361.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...