Mercados españoles cerrados

Esquire Financial Holdings, Inc. (ESQ)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,93-0,34 (-0,67%)
A partir del 12:48PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202450,3950,5149,9149,9349,9311.252
08 may 202449,4050,5349,4050,2750,2717.200
07 may 202450,3150,5049,8749,8749,8713.500
06 may 202449,0050,0948,7749,7749,7742.900
03 may 202448,8748,8748,3448,5148,5120.300
02 may 202447,3148,5847,3148,2248,2231.500
01 may 202447,1848,1247,1847,6347,6319.500
30 abr 202446,3047,4746,1847,0647,0644.900
29 abr 202449,4849,5547,0347,0447,0455.300
26 abr 202447,9549,3147,3549,1249,1263.100
25 abr 202447,0047,8346,2647,4047,4046.000
24 abr 202446,3146,9746,3146,9546,9513.100
23 abr 202446,2047,0046,0946,8146,8144.400
22 abr 202446,3747,3646,1346,5646,5650.300
19 abr 202444,7346,6144,7346,6046,6064.300
18 abr 202444,6045,4244,4545,0145,0151.800
17 abr 202445,1945,1944,4944,6044,6049.400
16 abr 202444,9045,4144,6544,8144,8178.700
15 abr 202446,3346,5345,0445,3045,3020.900
12 abr 202445,2046,0945,1146,0646,0684.800
11 abr 202446,1546,1645,1145,3145,3139.600
10 abr 202446,5847,3945,1145,7545,7579.800
09 abr 202447,8347,8346,9747,5647,5671.000
08 abr 202446,5248,0746,5247,3347,3381.100
05 abr 202446,1446,5845,8046,4246,4273.000
04 abr 202445,9747,1545,9746,6146,6146.900
03 abr 202445,5646,3745,5645,8045,8029.000
02 abr 202447,5247,5245,3145,6645,6659.900
01 abr 202447,3547,7546,8047,7347,7368.300
28 mar 202446,8347,5046,5147,4747,4754.900
27 mar 202446,3047,0445,9647,0247,0234.100
26 mar 202447,0047,2045,8545,9745,9737.300
25 mar 202447,3648,2346,7546,9746,9729.400
22 mar 202448,7748,7747,3147,6347,6341.400
21 mar 202449,0449,7648,0548,4448,4436.200
20 mar 202446,7449,4446,3349,0549,0539.300
19 mar 202446,4946,8046,4146,5246,5230.600
18 mar 202447,1947,1946,1046,5046,5048.700
15 mar 202447,6048,2047,0047,3547,35104.200
14 mar 202447,9747,9747,4147,7347,7326.900
13 mar 202448,8749,0947,8148,4048,4027.100
12 mar 202448,8449,2648,5048,6948,6912.200
11 mar 202449,4149,4248,8548,9948,9915.900
08 mar 202450,0050,2049,2149,6649,6622.400
07 mar 202449,8150,0849,1549,2549,2514.600
06 mar 202450,3050,6349,4950,4150,4134.600
05 mar 202449,8950,2549,4849,8449,8454.300
04 mar 202450,0151,9249,2249,7049,7050.500
01 mar 202450,1250,9149,7750,1750,1711.200
29 feb 202451,4351,7250,5250,7850,7813.500
28 feb 202449,7950,4749,0950,4750,4725.300
27 feb 202450,0850,4449,7549,8749,8715.600
26 feb 202450,1050,1849,1249,7049,7024.900
23 feb 202449,2650,1549,0149,8849,8812.000
22 feb 202449,5349,7149,0049,2649,2632.100
21 feb 202449,1750,0049,1749,6149,6122.100
20 feb 202449,4950,1049,0149,7649,7623.300
16 feb 202450,1850,5047,9649,7649,7639.800
15 feb 202449,9651,0048,7650,5150,5134.200
14 feb 202449,3149,5247,5449,3749,3718.600
14 feb 20240.15 Dividendo
13 feb 202447,5248,1347,2647,7547,6057.800
12 feb 202447,5149,4147,5149,0348,8832.800
09 feb 202447,8147,8146,6347,4847,3331.700
08 feb 202447,0047,6046,7247,2747,1269.400
07 feb 202449,0449,2047,1047,4747,3272.000
06 feb 202448,9049,9847,7649,3149,1626.700
05 feb 202450,0650,3948,8849,3249,1721.600
02 feb 202449,5151,6249,5150,1850,0225.300
01 feb 202450,5850,5848,8450,2650,1042.400
31 ene 202453,0053,0049,7849,8649,7022.000
30 ene 202453,7354,7852,7953,7453,57181.000
29 ene 202453,2554,8052,8154,2154,04184.600
26 ene 202451,1453,4950,8752,6652,49166.000
25 ene 202453,8053,8049,0250,1049,94143.400
24 ene 202449,7650,2148,8049,2749,128000
23 ene 202449,7550,4048,7649,3149,1611.000
22 ene 202449,9050,5248,4649,4949,3312.600
19 ene 202447,9349,0047,2948,6048,4510.900
18 ene 202447,9548,8247,0947,7947,648000
17 ene 202447,5648,0647,0347,6247,4716.100
16 ene 202447,0048,4846,8948,0247,8718.700
12 ene 202447,6847,6846,3846,9546,8010.000
11 ene 202446,8647,8246,1147,2647,1116.500
10 ene 202447,4447,4446,7147,3247,1710.100
09 ene 202448,0048,7647,1047,2647,1125.200
08 ene 202448,5148,5347,9748,5348,388300
05 ene 202447,4848,6547,4848,1047,9510.600
04 ene 202449,1049,2048,2548,4648,3110.100
03 ene 202450,0850,2448,0548,6448,4917.100
02 ene 202449,8851,2449,4750,2150,0516.300
29 dic 202350,5951,2449,9149,9649,8012.800
28 dic 202351,1051,7150,9851,1450,9811.500
27 dic 202351,0051,3350,5651,1050,9410.500
26 dic 202350,4651,6050,0851,1450,9813.800
22 dic 202349,2950,1949,0049,9949,8338.200
21 dic 202349,2550,1349,0049,1549,0022.000
20 dic 202349,2450,7448,8349,0248,8725.200
19 dic 202348,8249,8048,7549,7149,5527.000
18 dic 202348,2248,6347,5647,9447,7922.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...