Mercados españoles abiertos en 4 hrs 21 min

ESCO Technologies Inc. (ESE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
109,44+0,29 (+0,27%)
Al cierre: 04:00PM EDT
111,55 +2,11 (+1,93%)
Después del cierre: 06:24PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024108,18109,66108,11109,44109,44188.000
07 may 2024108,02109,55107,42109,15109,15136.600
06 may 2024108,09109,41107,61107,90107,90105.900
03 may 2024107,16107,72105,53107,28107,28129.700
02 may 2024103,20105,59102,49105,48105,48195.800
01 may 2024101,68103,50101,68102,17102,17173.300
30 abr 2024103,02104,19101,32101,45101,45147.700
29 abr 2024105,93106,55104,02104,06104,06241.400
26 abr 2024104,13105,44104,13105,34105,3492.300
25 abr 2024103,09104,28102,54104,28104,28110.000
24 abr 2024103,77105,05103,77104,28104,28173.600
23 abr 2024102,06104,81101,95104,62104,62166.500
22 abr 2024101,22102,38100,84101,72101,72153.800
19 abr 202498,77101,2198,77100,92100,92201.800
18 abr 202497,3899,4697,3698,6898,68229.600
17 abr 202499,48100,0297,1197,2697,26134.800
16 abr 202499,50100,4298,4498,8898,88192.400
15 abr 2024102,32102,53100,00100,22100,22134.000
12 abr 2024102,87102,87101,10101,50101,5085.400
11 abr 2024102,29104,18102,03103,79103,7986.400
10 abr 2024102,21102,90101,00102,23102,23123.700
09 abr 2024104,59104,77103,61104,55104,5574.300
08 abr 2024104,08104,64103,45104,42104,42109.100
05 abr 2024103,92105,20101,94103,53103,53112.600
04 abr 2024105,56105,77103,38104,00104,00103.900
03 abr 2024102,24105,13102,24104,60104,60209.600
02 abr 2024102,82103,31102,24103,08103,08162.000
01 abr 2024107,05107,05103,44103,62103,6292.700
28 mar 2024106,59107,36105,37107,05107,05209.000
28 mar 20240.08 Dividendo
27 mar 2024104,25106,00104,25105,94105,86192.700
26 mar 2024102,83103,67102,05103,34103,26198.900
25 mar 2024103,05103,39102,17102,54102,4681.200
22 mar 2024104,41104,41102,79103,06102,98124.500
21 mar 2024102,04103,87101,86103,76103,68222.800
20 mar 2024100,02101,7499,76101,16101,08320.200
19 mar 202498,93100,6498,93100,41100,3393.700
18 mar 2024100,67101,0098,7098,8398,76119.300
15 mar 202498,21100,8797,64100,82100,74299.200
14 mar 2024100,90100,9098,0498,6298,55111.500
13 mar 202498,75102,5998,75101,35101,27280.500
12 mar 202499,6599,9598,3299,0498,97103.100
11 mar 202499,84100,3699,55100,15100,0773.600
08 mar 2024101,59101,79100,25100,43100,3595.400
07 mar 2024100,94101,67100,24100,70100,62114.000
06 mar 2024100,10100,7999,55100,14100,06132.000
05 mar 2024100,15100,6598,6999,1199,04122.300
04 mar 2024101,30101,82100,50100,69100,6194.900
01 mar 2024101,70101,99101,16101,29101,21105.900
29 feb 2024102,78102,84101,60101,89101,81124.800
28 feb 2024100,77102,56100,77101,55101,47120.000
27 feb 2024102,68102,86101,19101,47101,3985.300
26 feb 2024102,19103,15101,88102,50102,4281.500
23 feb 2024102,11103,20101,49102,70102,62149.300
22 feb 2024101,89102,98101,47101,84101,7684.400
21 feb 2024102,08103,12102,08102,22102,14129.400
20 feb 2024103,34104,41101,88102,30102,22216.800
16 feb 2024103,51105,44102,88104,76104,68178.300
15 feb 2024100,69103,96100,69103,76103,68155.800
14 feb 202498,80100,2497,70100,19100,11105.000
13 feb 202497,6298,9096,6997,5197,44149.400
12 feb 202498,05100,6897,98100,13100,05176.900
09 feb 2024102,16102,6697,6697,7497,67232.100
08 feb 2024102,30103,85101,40103,84103,76171.600
07 feb 2024103,07103,66102,36102,69102,61111.300
06 feb 2024101,66103,21101,66102,99102,9171.100
05 feb 2024103,69103,90102,25102,25102,1761.700
02 feb 2024102,18105,08102,18104,92104,84121.300
01 feb 2024102,90103,82101,82103,54103,4697.300
31 ene 2024104,81104,81101,49101,87101,79103.100
30 ene 2024104,43105,20104,42104,50104,4246.700
29 ene 2024102,73104,94102,18104,92104,8498.300
26 ene 2024105,45105,45103,10103,20103,1294.600
25 ene 2024106,90107,07103,53104,58104,50124.100
24 ene 2024106,76106,76104,71105,48105,4097.300
23 ene 2024105,73106,20104,81105,66105,58116.100
22 ene 2024103,18104,72103,17104,66104,58108.200
19 ene 2024101,12102,2699,71102,12102,0482.300
18 ene 2024100,64101,25100,06100,69100,6180.400
17 ene 202499,84100,5399,2999,9999,91111.500
16 ene 2024101,55102,04100,08100,67100,5987.000
12 ene 2024103,44103,44102,20102,55102,4769.300
11 ene 2024101,18102,05100,19102,01101,93123.200
10 ene 2024101,17101,83100,64101,33101,25216.600
09 ene 2024101,76101,82100,58101,17101,09111.700
08 ene 2024103,24103,35101,95103,05102,97111.500
05 ene 2024106,99107,80103,80103,81103,73146.100
04 ene 2024111,05111,24109,08109,17109,0978.700
03 ene 2024114,77114,77110,93111,01110,93109.100
03 ene 20240.08 Dividendo
02 ene 2024115,92116,85114,38115,17115,0092.100
29 dic 2023118,18118,21116,95117,03116,8653.700
28 dic 2023117,44118,31117,04117,84117,6764.300
27 dic 2023117,95118,60117,32117,91117,7455.500
26 dic 2023116,54117,85115,60117,63117,4672.600
22 dic 2023115,97116,52115,02116,00115,8368.300
21 dic 2023114,22115,40113,85115,11114,9466.800
20 dic 2023114,51116,83113,56113,69113,5387.700
19 dic 2023114,54115,26113,68114,83114,66110.700
18 dic 2023114,28114,69112,96113,84113,6879.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...