Mercados españoles cerrados en 6 hrs 37 min

Energy Recovery, Inc. (ERII)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,86+0,66 (+4,65%)
Al cierre: 04:00PM EDT
15,00 +0,14 (+0,94%)
Después del cierre: 06:59PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202414,4014,8714,2414,8614,86376.600
26 abr 202414,2014,3814,0114,2014,20257.100
25 abr 202413,7014,2413,5614,1914,19393.500
24 abr 202413,8414,0513,6613,9813,98264.600
23 abr 202413,6314,2213,6313,8913,89271.900
22 abr 202413,7813,7913,5713,7513,75305.300
19 abr 202413,5813,7813,5113,7113,71375.900
18 abr 202413,5213,7413,4113,6313,63262.200
17 abr 202413,8213,9813,4613,5313,53430.800
16 abr 202413,7513,7913,5413,7013,70295.400
15 abr 202414,4314,7413,9213,9813,98192.100
12 abr 202414,7215,2114,2814,3714,37311.400
11 abr 202414,4814,8114,0914,8014,80422.000
10 abr 202414,3914,6614,1514,3914,39399.800
09 abr 202414,6614,9214,5014,8314,83502.900
08 abr 202415,0315,1814,7214,7314,73293.100
05 abr 202415,3715,3714,8214,8614,86272.400
04 abr 202415,6315,9515,4015,5115,51513.000
03 abr 202414,7615,6014,6915,5415,54249.700
02 abr 202415,5415,5914,7714,9314,93386.600
01 abr 202415,7915,9515,6115,8715,87321.600
28 mar 202415,8616,0015,6415,7915,79334.500
27 mar 202415,3315,8615,2815,8015,80323.600
26 mar 202415,1915,3714,9615,1515,15351.500
25 mar 202415,3815,4514,9015,1015,10279.900
22 mar 202415,5915,6415,2015,3015,30347.700
21 mar 202415,4016,0914,6515,6115,61500.200
20 mar 202414,7915,2214,7315,2015,20314.500
19 mar 202414,5014,8514,3014,7814,78234.000
18 mar 202414,9815,0414,5214,5814,58290.000
15 mar 202414,1214,8414,0814,8214,821.638.900
14 mar 202414,7514,7514,0614,1714,17374.600
13 mar 202414,6514,9814,6514,8214,82353.400
12 mar 202415,0815,2314,5414,7514,75425.500
11 mar 202415,1215,3014,7915,0515,05443.000
08 mar 202415,7415,7515,1815,2015,20254.200
07 mar 202415,5415,7415,2815,5615,56292.200
06 mar 202415,5415,5715,2515,4615,46351.200
05 mar 202415,4615,7115,1915,3415,34307.300
04 mar 202416,0816,0915,3415,6915,69455.000
01 mar 202416,1216,6215,9316,0916,09962.400
29 feb 202415,5815,8015,4415,6315,63875.900
28 feb 202415,4715,7515,2015,2715,27613.800
27 feb 202415,3815,6515,2315,5515,55519.600
26 feb 202414,0815,3214,0015,2915,29654.000
23 feb 202415,1315,2813,9514,0414,04689.900
22 feb 202415,0015,4014,1515,1115,111.362.600
21 feb 202415,6215,7115,3015,6215,62386.900
20 feb 202415,9916,1015,5015,6715,67273.800
16 feb 202415,9716,2015,9716,1816,18335.900
15 feb 202415,9416,2515,8516,2316,23324.900
14 feb 202415,4315,8115,3015,8015,80369.000
13 feb 202415,2815,4315,0615,1715,17286.000
12 feb 202415,6416,0215,6415,8615,86311.700
09 feb 202415,3415,6715,1715,5715,57363.200
08 feb 202415,1615,3015,0115,3015,30242.600
07 feb 202414,8715,2814,4915,1615,16483.900
06 feb 202414,4515,1814,3114,7614,76892.500
05 feb 202415,1515,1514,5114,5314,53446.900
02 feb 202415,2015,5815,0315,4815,48480.000
01 feb 202415,6715,9315,3915,4315,43282.400
31 ene 202415,9716,0615,5115,5115,51469.100
30 ene 202416,0616,1315,8115,9715,97346.700
29 ene 202416,0216,3015,7116,2516,25554.100
26 ene 202416,5116,8116,0416,1616,16277.600
25 ene 202416,4516,5116,0716,1616,16476.400
24 ene 202417,3717,5116,1316,2516,25479.600
23 ene 202416,7217,1716,5516,9816,981.004.900
22 ene 202416,6916,9216,4716,6316,63688.300
19 ene 202416,6816,7116,0916,5516,55880.200
18 ene 202417,2717,3916,5316,6416,64439.100
17 ene 202417,1117,5516,9517,1417,14513.200
16 ene 202417,7017,8417,3017,6017,60543.300
12 ene 202417,4117,9317,3117,9117,91412.200
11 ene 202417,1017,1216,5117,0817,081.002.000
10 ene 202417,5817,5816,8217,0917,09443.100
09 ene 202417,8617,8617,4017,5817,58360.000
08 ene 202417,7718,1717,7418,1718,17293.400
05 ene 202417,9518,0017,5317,8517,85392.800
04 ene 202418,3918,3917,9618,1818,18308.600
03 ene 202418,6118,7718,1818,3118,31312.800
02 ene 202418,5019,1918,4418,8818,88401.200
29 dic 202318,9319,1218,8118,8418,84278.000
28 dic 202318,9219,1518,7718,9318,93271.600
27 dic 202319,1519,1518,7819,0219,02216.300
26 dic 202318,7419,1718,7419,0619,06136.900
22 dic 202318,6919,0118,5018,6618,66196.000
21 dic 202318,7719,0318,4518,5918,59182.200
20 dic 202318,5619,1518,2118,3518,35231.500
19 dic 202318,4318,7618,3618,6618,66323.700
18 dic 202318,6318,6318,2518,3218,32323.100
15 dic 202319,5719,6618,5218,5718,57714.400
14 dic 202318,8519,5018,6719,3019,30567.100
13 dic 202317,9218,7517,6918,6018,60338.100
12 dic 202318,2718,2917,6517,8317,83322.500
11 dic 202318,0818,3317,9218,3218,32337.800
08 dic 202318,2318,5717,8118,1818,18294.300
07 dic 202318,0618,4417,8718,3818,38479.900
06 dic 202318,6018,7417,9217,9317,93388.700
05 dic 202318,6818,8318,4118,4918,49298.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...