Mercados españoles cerrados en 5 hrs 52 min
IBEX 35
11.005,60 -147,40 (-1,32%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0732 -0,0020 (-0,18%) Petróleo Brent
83,99 +0,41 (+0,49%) Oro
2.317,10 -5,20 (-0,22%) Bitcoin EUR
56.853,81 -1.030,39 (-1,78%)
Espey Mfg. & Electronics Corp. (ESP)
NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 24,55 | 25,50 | 24,55 | 25,20 | 25,20 | 25.800 |
| 07 may 2024 | 25,08 | 25,27 | 24,55 | 24,55 | 24,55 | 3600 |
| 06 may 2024 | 25,40 | 25,54 | 24,55 | 24,55 | 24,55 | 20.800 |
| 03 may 2024 | 25,74 | 25,75 | 25,07 | 25,30 | 25,30 | 14.600 |
| 02 may 2024 | 25,39 | 26,00 | 24,83 | 25,00 | 25,00 | 16.900 |
| 01 may 2024 | 25,35 | 25,49 | 24,80 | 24,99 | 24,99 | 16.300 |
| 30 abr 2024 | 23,44 | 25,48 | 23,30 | 25,30 | 25,30 | 54.800 |
| 29 abr 2024 | 22,72 | 23,37 | 22,34 | 23,33 | 23,33 | 12.800 |
| 26 abr 2024 | 22,25 | 22,78 | 22,25 | 22,55 | 22,55 | 2200 |
| 25 abr 2024 | 22,58 | 22,89 | 22,38 | 22,64 | 22,64 | 2700 |
| 24 abr 2024 | 22,88 | 23,59 | 22,67 | 22,76 | 22,76 | 5100 |
| 23 abr 2024 | 22,36 | 22,74 | 22,14 | 22,69 | 22,69 | 5800 |
| 22 abr 2024 | 22,05 | 22,51 | 21,82 | 21,82 | 21,82 | 13.400 |
| 19 abr 2024 | 20,90 | 22,22 | 20,90 | 21,81 | 21,81 | 20.700 |
| 18 abr 2024 | 22,50 | 22,57 | 20,81 | 21,82 | 21,82 | 18.800 |
| 17 abr 2024 | 22,86 | 23,20 | 22,50 | 22,50 | 22,50 | 2200 |
| 16 abr 2024 | 23,20 | 23,24 | 22,36 | 22,51 | 22,51 | 9600 |
| 15 abr 2024 | 23,08 | 23,54 | 22,12 | 22,97 | 22,97 | 22.300 |
| 12 abr 2024 | 22,57 | 23,31 | 22,57 | 22,90 | 22,90 | 2100 |
| 11 abr 2024 | 22,83 | 23,20 | 22,83 | 22,87 | 22,87 | 4800 |
| 10 abr 2024 | 23,61 | 23,70 | 21,81 | 22,84 | 22,84 | 8500 |
| 09 abr 2024 | 24,46 | 24,73 | 23,67 | 23,82 | 23,82 | 7700 |
| 08 abr 2024 | 24,83 | 24,97 | 24,22 | 24,46 | 24,46 | 9200 |
| 05 abr 2024 | 25,01 | 25,33 | 24,35 | 24,64 | 24,64 | 15.600 |
| 04 abr 2024 | 25,51 | 25,51 | 24,90 | 25,21 | 25,21 | 6600 |
| 03 abr 2024 | 25,40 | 25,75 | 25,15 | 25,25 | 25,25 | 6900 |
| 02 abr 2024 | 24,85 | 25,45 | 24,82 | 25,30 | 25,30 | 12.800 |
| 01 abr 2024 | 25,15 | 25,50 | 24,73 | 25,40 | 25,40 | 9500 |
| 28 mar 2024 | 25,15 | 25,25 | 25,04 | 25,25 | 25,25 | 3800 |
| 27 mar 2024 | 25,36 | 25,75 | 25,08 | 25,08 | 25,08 | 21.900 |
| 26 mar 2024 | 25,41 | 25,68 | 25,39 | 25,50 | 25,50 | 3100 |
| 25 mar 2024 | 25,75 | 25,75 | 25,27 | 25,40 | 25,40 | 11.100 |
| 22 mar 2024 | 25,20 | 25,73 | 25,11 | 25,40 | 25,40 | 6500 |
| 21 mar 2024 | 25,30 | 25,61 | 25,07 | 25,22 | 25,22 | 14.500 |
| 21 mar 2024 | 0.175 Dividendo | |||||
| 20 mar 2024 | 25,15 | 25,40 | 24,83 | 25,40 | 25,23 | 5700 |
| 19 mar 2024 | 25,00 | 25,32 | 24,75 | 24,85 | 24,68 | 17.800 |
| 18 mar 2024 | 25,15 | 25,38 | 25,00 | 25,00 | 24,83 | 3800 |
| 15 mar 2024 | 25,45 | 25,50 | 25,00 | 25,45 | 25,27 | 7600 |
| 14 mar 2024 | 25,21 | 25,80 | 24,90 | 25,60 | 25,42 | 4600 |
| 13 mar 2024 | 25,60 | 25,75 | 25,39 | 25,60 | 25,42 | 12.600 |
| 12 mar 2024 | 25,10 | 26,00 | 25,10 | 25,75 | 25,57 | 13.100 |
| 11 mar 2024 | 25,05 | 25,78 | 24,90 | 25,62 | 25,44 | 8300 |
| 08 mar 2024 | 25,29 | 25,79 | 25,29 | 25,35 | 25,18 | 2700 |
| 07 mar 2024 | 25,33 | 25,80 | 24,96 | 25,80 | 25,62 | 8800 |
| 06 mar 2024 | 25,11 | 25,50 | 24,73 | 25,47 | 25,29 | 11.800 |
| 05 mar 2024 | 25,93 | 25,93 | 24,89 | 25,10 | 24,93 | 20.300 |
| 04 mar 2024 | 25,50 | 26,00 | 24,70 | 25,56 | 25,38 | 35.400 |
| 01 mar 2024 | 25,49 | 25,60 | 24,71 | 25,10 | 24,93 | 13.500 |
| 29 feb 2024 | 25,40 | 26,28 | 25,08 | 25,20 | 25,03 | 22.400 |
| 28 feb 2024 | 24,67 | 25,92 | 24,43 | 25,17 | 25,00 | 13.400 |
| 27 feb 2024 | 26,28 | 26,28 | 25,20 | 25,20 | 25,03 | 11.800 |
| 26 feb 2024 | 26,29 | 26,29 | 25,20 | 25,78 | 25,60 | 20.500 |
| 23 feb 2024 | 25,91 | 26,44 | 25,30 | 25,96 | 25,78 | 6600 |
| 22 feb 2024 | 25,87 | 26,62 | 25,55 | 26,11 | 25,93 | 8500 |
| 21 feb 2024 | 25,02 | 26,25 | 24,80 | 25,51 | 25,33 | 17.000 |
| 20 feb 2024 | 25,32 | 25,68 | 23,89 | 25,17 | 25,00 | 26.200 |
| 16 feb 2024 | 25,60 | 25,60 | 24,52 | 25,25 | 25,08 | 19.700 |
| 15 feb 2024 | 26,50 | 26,50 | 25,50 | 25,95 | 25,77 | 14.100 |
| 14 feb 2024 | 24,65 | 27,32 | 24,27 | 26,90 | 26,71 | 29.900 |
| 13 feb 2024 | 24,00 | 26,00 | 24,00 | 25,00 | 24,83 | 37.700 |
| 12 feb 2024 | 23,00 | 23,49 | 22,50 | 23,25 | 23,09 | 14.300 |
| 09 feb 2024 | 22,72 | 23,27 | 22,32 | 23,20 | 23,04 | 12.400 |
| 08 feb 2024 | 22,67 | 22,70 | 22,45 | 22,66 | 22,50 | 3400 |
| 07 feb 2024 | 22,10 | 23,00 | 21,95 | 22,30 | 22,15 | 17.300 |
| 06 feb 2024 | 22,36 | 22,79 | 21,72 | 22,16 | 22,01 | 25.400 |
| 05 feb 2024 | 22,17 | 22,17 | 21,68 | 22,15 | 22,00 | 7900 |
| 02 feb 2024 | 23,30 | 23,39 | 21,70 | 22,47 | 22,32 | 22.300 |
| 01 feb 2024 | 21,56 | 22,98 | 21,51 | 22,50 | 22,34 | 15.000 |
| 31 ene 2024 | 21,47 | 22,08 | 21,47 | 22,00 | 21,85 | 5500 |
| 30 ene 2024 | 21,29 | 21,81 | 21,13 | 21,50 | 21,35 | 9200 |
| 29 ene 2024 | 21,40 | 21,40 | 20,91 | 21,37 | 21,22 | 5500 |
| 26 ene 2024 | 21,72 | 21,99 | 21,01 | 21,03 | 20,89 | 4500 |
| 25 ene 2024 | 21,30 | 21,51 | 20,79 | 21,51 | 21,36 | 6800 |
| 24 ene 2024 | 21,52 | 22,01 | 20,72 | 20,72 | 20,58 | 7700 |
| 23 ene 2024 | 21,76 | 22,30 | 21,00 | 21,04 | 20,90 | 28.700 |
| 22 ene 2024 | 19,94 | 21,86 | 19,92 | 21,31 | 21,16 | 36.900 |
| 19 ene 2024 | 19,07 | 20,63 | 19,00 | 20,35 | 20,21 | 23.900 |
| 18 ene 2024 | 18,37 | 19,47 | 18,33 | 19,32 | 19,19 | 17.500 |
| 17 ene 2024 | 17,97 | 18,82 | 17,97 | 18,30 | 18,17 | 11.800 |
| 16 ene 2024 | 18,60 | 18,84 | 18,12 | 18,37 | 18,24 | 22.700 |
| 12 ene 2024 | 18,78 | 18,78 | 18,49 | 18,62 | 18,49 | 4400 |
| 11 ene 2024 | 19,17 | 19,25 | 18,63 | 18,75 | 18,62 | 8900 |
| 10 ene 2024 | 19,19 | 19,28 | 18,89 | 19,02 | 18,89 | 8600 |
| 09 ene 2024 | 19,15 | 19,15 | 19,07 | 19,13 | 19,00 | 2000 |
| 08 ene 2024 | 19,09 | 19,20 | 18,89 | 19,12 | 18,99 | 4600 |
| 05 ene 2024 | 19,02 | 19,22 | 18,89 | 18,89 | 18,76 | 4600 |
| 04 ene 2024 | 18,95 | 19,13 | 18,77 | 19,13 | 19,00 | 5000 |
| 03 ene 2024 | 18,97 | 19,00 | 18,60 | 19,00 | 18,87 | 7900 |
| 02 ene 2024 | 18,94 | 18,94 | 18,56 | 18,77 | 18,64 | 4200 |
| 29 dic 2023 | 18,50 | 18,95 | 18,50 | 18,70 | 18,57 | 8100 |
| 28 dic 2023 | 18,77 | 18,94 | 18,34 | 18,34 | 18,21 | 5100 |
| 27 dic 2023 | 19,11 | 19,11 | 18,26 | 18,26 | 18,13 | 16.900 |
| 26 dic 2023 | 18,65 | 19,09 | 18,61 | 18,75 | 18,62 | 3500 |
| 22 dic 2023 | 18,30 | 19,01 | 18,25 | 18,27 | 18,14 | 6400 |
| 21 dic 2023 | 18,45 | 18,91 | 18,01 | 18,76 | 18,63 | 4400 |
| 20 dic 2023 | 19,13 | 19,22 | 17,80 | 18,75 | 18,62 | 23.800 |
| 19 dic 2023 | 19,04 | 19,29 | 18,66 | 19,29 | 19,16 | 9500 |
| 18 dic 2023 | 18,31 | 19,09 | 17,83 | 18,90 | 18,77 | 15.400 |
| 15 dic 2023 | 18,03 | 18,03 | 17,75 | 18,00 | 17,88 | 9400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.