Mercados españoles cerrados

Essent Group Ltd. (ESNT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,97-0,71 (-1,32%)
Al cierre: 04:00PM EDT
52,97 0,00 (0,00%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202453,3853,7352,8552,9752,97510.000
29 abr 202454,1054,4253,6453,6853,68428.500
26 abr 202453,8654,1853,7853,9853,98499.900
25 abr 202453,8354,0053,1453,8653,86410.500
24 abr 202453,8554,2553,6654,1754,17540.400
23 abr 202453,9254,4453,5154,1554,15715.800
22 abr 202453,8054,1353,2353,9153,91345.900
19 abr 202452,6953,4952,6953,4653,46534.600
18 abr 202452,4253,1352,4252,6752,67393.200
17 abr 202453,0953,2152,3352,3352,33337.700
16 abr 202452,8952,9752,3152,6752,67355.200
15 abr 202453,9554,2152,8453,2853,28412.500
12 abr 202453,4753,9053,3353,6653,66334.600
11 abr 202454,1154,2853,7254,0354,03536.700
10 abr 202455,3755,3753,5754,0954,09556.700
09 abr 202456,8657,0556,1756,2256,22393.300
08 abr 202456,9957,1856,6856,8156,81305.000
05 abr 202456,7957,3056,4856,7356,73349.400
04 abr 202458,8858,8856,3356,4556,45483.600
03 abr 202457,8058,7357,3358,1858,18560.700
02 abr 202458,3859,0958,0058,5458,54549.000
01 abr 202459,3759,5158,5358,8758,87503.200
28 mar 202459,1359,9059,1359,5159,51457.600
27 mar 202457,7259,1057,7259,0459,04433.900
26 mar 202458,3158,4257,4557,5957,59556.700
25 mar 202457,5058,5657,5057,9557,95354.000
22 mar 202458,4258,6057,5057,7057,70454.500
21 mar 202458,2158,6757,7858,4758,47690.000
20 mar 202455,7858,5555,7158,0358,03689.200
19 mar 202454,4855,8954,4855,8655,86646.300
18 mar 202455,1755,5454,3854,4254,42418.300
15 mar 202455,0155,8854,8555,3355,332.099.500
14 mar 202455,7556,2854,9755,3255,32431.200
13 mar 202455,6256,3655,5455,8855,88563.900
12 mar 202455,2055,9855,1355,6655,66505.700
12 mar 20240.28 Dividendo
11 mar 202453,6655,7353,6655,6555,37630.800
08 mar 202454,4154,9453,8853,9653,69401.900
07 mar 202454,2554,8653,7753,9753,70469.700
06 mar 202453,8354,5453,5453,8453,57489.600
05 mar 202453,4254,1253,1753,6753,40474.400
04 mar 202453,6254,6353,4253,5553,28390.600
01 mar 202453,4653,6953,2353,5753,30383.800
29 feb 202453,9853,9852,8853,5753,30558.200
28 feb 202452,3153,8252,3153,3953,12494.500
27 feb 202452,4952,7352,1652,5852,32310.200
26 feb 202452,4552,9052,2852,3152,05349.500
23 feb 202452,3153,4452,3152,8852,61349.600
22 feb 202452,6852,8251,9952,3152,05529.600
21 feb 202452,1252,8451,9352,6952,42451.100
20 feb 202451,8352,2951,6951,9451,68569.100
16 feb 202453,2853,4152,3352,3652,10748.300
15 feb 202452,6053,5152,3453,4753,20730.000
14 feb 202452,2552,3351,4352,2051,94758.200
13 feb 202452,1152,8851,3251,7351,47876.600
12 feb 202452,1753,4252,1653,0652,79972.200
09 feb 202454,6254,6250,6651,7551,491.089.800
08 feb 202452,9753,1952,0552,9152,64711.000
07 feb 202453,9353,9353,0253,1452,87516.500
06 feb 202453,5454,3353,5453,8753,60567.500
05 feb 202454,2754,2753,0753,5553,28350.700
02 feb 202454,7255,3154,6854,7154,43464.400
01 feb 202455,1655,3054,1655,1354,85485.700
31 ene 202456,2156,4555,0955,1654,88511.300
30 ene 202455,5256,3055,5256,2155,93311.800
29 ene 202455,4255,7555,2355,6555,37378.500
26 ene 202455,5655,7855,2355,6055,32333.300
25 ene 202455,6355,7654,6755,2855,00387.300
24 ene 202455,0655,5454,8455,0454,76316.300
23 ene 202455,3255,5654,5454,6054,33549.100
22 ene 202455,7255,9955,0155,1854,90579.500
19 ene 202453,7655,2253,5355,2154,93767.300
18 ene 202452,9653,4952,6153,4853,21376.000
17 ene 202452,2752,9652,2652,7952,52400.900
16 ene 202453,2853,6552,6052,7952,52402.800
12 ene 202453,5053,7653,0653,5653,29424.000
11 ene 202452,9553,1952,0652,8552,58500.000
10 ene 202452,4753,1752,4753,1252,85384.600
09 ene 202452,7152,7551,9352,5052,24494.300
08 ene 202453,0753,4552,8453,3853,11418.000
05 ene 202453,0353,9152,7752,8552,58505.600
04 ene 202452,9153,2752,7153,1552,88572.600
03 ene 202452,3953,1251,9952,6652,40603.700
02 ene 202452,5352,9652,2352,9052,63356.200
29 dic 202353,4253,4252,7452,7452,47367.300
28 dic 202353,1453,6652,9553,3353,06244.000
27 dic 202353,2253,5053,1453,2452,97257.900
26 dic 202353,3653,6353,1053,2853,01248.500
22 dic 202353,0353,3952,9953,2052,93356.200
21 dic 202352,2352,8751,9352,7852,51496.800
20 dic 202352,1152,9951,8951,9951,73651.500
19 dic 202351,3152,4551,1052,1051,84548.100
18 dic 202351,0951,6150,8351,1650,90456.800
15 dic 202352,4752,4750,8350,9050,641.808.700
14 dic 202352,4852,7751,8652,4052,14603.100
13 dic 202350,4751,7550,3751,7151,45651.600
12 dic 202349,8750,6149,6750,1949,94338.700
11 dic 202349,4150,1849,4149,9749,72354.300
08 dic 202348,8649,7248,7349,4649,21398.200
07 dic 202348,3948,8848,0848,8648,61440.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...