Mercados españoles cerrados

ESAB Corporation (ESAB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
102,98-3,36 (-3,16%)
A partir del 03:20PM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024106,28106,05102,80102,98102,98190.799
22 may 2024107,79108,99106,13106,34106,34146.500
21 may 2024107,78108,24107,16107,86107,86194.600
20 may 2024108,32109,16108,10108,14108,14140.100
17 may 2024108,84109,42107,67108,03108,03174.300
16 may 2024110,84111,40108,63108,66108,66120.400
15 may 2024109,43111,28109,43111,02111,02184.900
14 may 2024108,99109,47107,93108,45108,45142.500
13 may 2024110,42110,90107,87108,42108,42202.400
10 may 2024110,34111,37109,13110,27110,27208.800
09 may 2024109,75109,92108,05109,05109,05181.000
08 may 2024109,61111,85109,16109,45109,45409.500
07 may 2024107,91110,85107,90110,07110,07492.600
06 may 2024105,97108,00105,75107,59107,59204.200
03 may 2024104,24105,22103,46104,94104,94280.500
02 may 2024102,60103,66101,40103,50103,50321.600
01 may 2024107,48107,48100,75101,25101,25412.800
30 abr 2024107,20108,60105,60105,88105,88291.300
29 abr 2024108,05108,61106,99107,85107,85237.000
26 abr 2024107,06108,08107,06107,86107,86120.300
25 abr 2024106,38107,53105,00106,82106,82199.400
24 abr 2024108,56109,80106,92107,45107,45189.800
23 abr 2024105,94108,39105,65108,25108,25170.300
22 abr 2024106,49107,21104,97105,20105,20330.600
19 abr 2024105,81106,64104,89106,02106,02190.200
18 abr 2024106,84107,79105,74105,79105,79131.000
17 abr 2024107,78107,88106,11106,47106,47211.200
16 abr 2024107,03108,92106,37107,59107,59160.100
15 abr 2024109,57109,81107,41107,55107,55147.200
12 abr 2024109,62110,15106,75107,93107,93381.600
11 abr 2024110,77110,86109,31110,31110,31230.200
10 abr 2024109,96111,44109,14110,05110,05162.400
09 abr 2024114,45114,58111,39111,84111,84225.800
08 abr 2024114,34114,77113,32113,86113,86173.500
05 abr 2024111,32114,31111,32113,74113,74286.500
04 abr 2024113,28114,33110,66110,95110,95427.400
03 abr 2024109,85112,31109,66112,10112,10362.400
02 abr 2024109,78110,53109,42110,34110,34461.900
01 abr 2024110,53110,92109,82110,53110,53296.100
28 mar 2024110,54111,25110,13110,57110,57352.500
27 mar 2024108,82110,29108,48110,10110,10200.500
27 mar 20240.06 Dividendo
26 mar 2024107,66108,96107,64108,35108,29218.800
25 mar 2024107,93108,44107,39107,57107,51186.000
22 mar 2024107,65108,50107,25108,07108,01233.500
21 mar 2024106,99108,50106,46108,12108,06378.900
20 mar 2024103,54106,56103,11106,50106,44355.400
19 mar 2024101,87104,33101,45103,85103,79387.800
18 mar 2024102,00104,14101,97102,32102,26409.500
15 mar 202498,44100,1498,1599,4499,38767.500
14 mar 202498,4399,5398,2298,9098,85364.300
13 mar 202499,7499,7498,2498,7098,65282.500
12 mar 202498,4699,7698,4699,5899,52205.900
11 mar 2024100,00100,2198,3598,7498,69186.300
08 mar 2024100,35101,61100,24100,60100,54157.900
07 mar 2024100,33101,1499,90100,0299,96140.700
06 mar 202499,29100,1199,0599,9999,93252.800
05 mar 202499,2799,7798,2098,9898,93192.600
04 mar 202498,70100,0498,2899,6999,63262.300
01 mar 202499,5499,5497,0799,0098,95307.600
29 feb 202499,2999,9695,5499,1299,07437.400
28 feb 202496,0598,4296,0597,0897,03292.300
27 feb 202497,0898,2295,8396,5196,46216.400
26 feb 202494,0297,7893,9097,0997,04292.700
23 feb 202493,6194,5593,6194,4694,41227.000
22 feb 202494,4195,3893,5693,8293,77253.500
21 feb 202492,6094,2392,4994,0093,95229.300
20 feb 202492,7193,5091,9393,1593,10194.800
16 feb 202493,9894,8593,3893,4193,36129.700
15 feb 202491,0294,5991,0293,8593,80361.900
14 feb 202490,4490,7489,7090,3090,25116.500
13 feb 202487,9989,6287,1289,5989,54243.800
12 feb 202489,9990,6189,8890,1990,14125.200
09 feb 202489,5390,7588,7090,2490,19131.500
08 feb 202487,9888,9387,4288,9388,88345.700
07 feb 202489,0090,7487,7287,9687,91245.000
06 feb 202487,5788,7587,5788,7188,66110.100
05 feb 202488,4288,9087,0087,9987,94176.300
02 feb 202486,7788,7785,8888,4288,37157.200
01 feb 202485,9687,7785,8687,3187,26301.800
31 ene 202486,8888,1485,7985,9985,94303.700
30 ene 202487,1588,2386,7587,0787,02163.000
29 ene 202486,2487,3985,9687,3787,32115.000
26 ene 202486,9587,3586,1886,3486,29120.700
25 ene 202487,5688,0786,0086,6486,59170.200
24 ene 202488,3288,3286,2286,5986,54131.000
23 ene 202488,3988,3987,2987,5387,48167.400
22 ene 202487,8588,3286,7787,0787,02108.700
19 ene 202486,3187,3685,6687,3487,29296.800
18 ene 202483,9185,7483,2185,6285,57163.100
17 ene 202482,6483,6882,6483,2083,15128.700
16 ene 202482,9483,9382,6983,5283,47157.100
12 ene 202485,7585,9683,6083,9383,88166.400
11 ene 202484,7385,0783,7084,5384,48240.500
10 ene 202484,2484,7684,0384,5284,47120.700
09 ene 202483,4184,4383,0084,4284,3786.800
08 ene 202484,5785,0083,8884,2084,15145.900
05 ene 202484,0784,9883,6384,4284,37230.900
04 ene 202482,8984,6582,8984,0183,96338.000
03 ene 202483,9084,2482,4483,4883,43200.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...