Mercados españoles cerrados en 24 mins

Eagle Materials Inc. (EXP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
252,70+0,10 (+0,04%)
A partir del 11:01AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024256,46255,52248,52252,70252,7058.374
01 may 2024250,86258,33248,33252,60252,60234.500
30 abr 2024256,24258,50250,47250,71250,71173.800
29 abr 2024257,60258,77255,99258,31258,31148.300
26 abr 2024255,23257,08253,87256,70256,70150.300
25 abr 2024247,77254,45246,13253,93253,93208.800
24 abr 2024253,98256,90249,90253,13253,13262.000
23 abr 2024245,60253,89245,60253,45253,45339.400
22 abr 2024239,60246,93238,26244,90244,90324.000
19 abr 2024242,65244,43236,93238,19238,19525.300
18 abr 2024247,43248,69241,82242,38242,38241.400
17 abr 2024250,00251,29244,57244,85244,85312.900
16 abr 2024249,77250,17246,67248,78248,78197.800
15 abr 2024260,09260,09249,81249,96249,96302.500
12 abr 2024254,90256,12252,20254,90254,90258.200
11 abr 2024255,19258,74254,71257,23257,23273.300
10 abr 2024253,42258,08252,34253,12253,12343.500
09 abr 2024266,66267,77257,57259,19259,19249.900
08 abr 2024267,80269,97265,62266,27266,27172.800
05 abr 2024261,38267,02261,38266,74266,74231.800
04 abr 2024268,41270,49259,69260,00260,00253.000
03 abr 2024262,52267,32262,52265,93265,93321.900
02 abr 2024268,43268,77262,57264,02264,02310.900
01 abr 2024272,35272,42268,42269,82269,82229.900
28 mar 2024269,67272,31267,22271,75271,75278.800
27 mar 2024271,31272,72266,15269,13269,13249.500
26 mar 2024269,00270,17267,43270,07270,07360.200
25 mar 2024267,46268,90266,35268,15268,15263.700
22 mar 2024266,35267,86263,25267,57267,57284.800
21 mar 2024262,70264,92260,94264,73264,73248.500
20 mar 2024254,18261,66254,18261,52261,52323.600
19 mar 2024249,56254,29249,45254,17254,17209.100
18 mar 2024250,91252,01248,91249,88249,88237.300
15 mar 2024248,03252,23248,03249,57249,57518.200
14 mar 2024249,14253,18247,91250,36250,36669.000
14 mar 20240.25 Dividendo
13 mar 2024253,81256,68249,54250,00249,75662.600
12 mar 2024252,38255,20252,22254,46254,21303.800
11 mar 2024255,76256,38247,22251,61251,36312.300
08 mar 2024259,43261,65255,89256,99256,73174.600
07 mar 2024257,66262,40257,66259,57259,31169.700
06 mar 2024256,99258,39253,06256,22255,96296.100
05 mar 2024257,14259,76254,40254,99254,74264.000
04 mar 2024257,86261,41257,62258,68258,42275.800
01 mar 2024252,98256,62252,98256,20255,94247.300
29 feb 2024253,31255,36252,44253,55253,30271.000
28 feb 2024250,15253,02250,15250,71250,46207.900
27 feb 2024251,48253,13250,58251,07250,82247.300
26 feb 2024248,41252,00248,05250,99250,74215.600
23 feb 2024250,84251,24247,93248,67248,42223.300
22 feb 2024244,00250,09244,00249,51249,26286.200
21 feb 2024242,07243,01241,34242,30242,06214.500
20 feb 2024244,28245,72240,35242,13241,89340.700
16 feb 2024250,00252,31246,37246,51246,26356.700
15 feb 2024247,61249,36243,16249,04248,79319.400
14 feb 2024243,41247,41241,38245,31245,06328.000
13 feb 2024239,23240,52234,00240,39240,15485.600
12 feb 2024244,49249,01244,18246,37246,12334.700
09 feb 2024244,43244,72242,83243,22242,98371.300
08 feb 2024240,29243,67239,52243,38243,14327.700
07 feb 2024238,71242,01237,52240,28240,04343.400
06 feb 2024233,61237,03233,27235,82235,58311.800
05 feb 2024233,43235,33231,04233,56233,33335.800
02 feb 2024231,64237,43229,79236,23235,99293.000
01 feb 2024228,19234,47226,63233,87233,64393.300
31 ene 2024227,35230,02226,00226,28226,05451.500
30 ene 2024224,71229,73223,75228,86228,63632.500
29 ene 2024216,92225,37215,09224,38224,16532.200
26 ene 2024215,88216,99214,36215,91215,69365.100
25 ene 2024210,00212,89204,27212,40212,19417.300
24 ene 2024208,76209,40205,92207,42207,21437.700
23 ene 2024209,37209,37203,98206,42206,21321.600
22 ene 2024205,59211,01205,59209,56209,35261.400
19 ene 2024202,27204,67200,08204,45204,25171.400
18 ene 2024199,58201,98198,89201,68201,48202.300
17 ene 2024198,00199,71197,58198,80198,60196.600
16 ene 2024202,00202,49199,72200,24200,04207.400
12 ene 2024205,00205,18201,71202,91202,71132.600
11 ene 2024205,05205,35201,84204,67204,47116.900
10 ene 2024203,15205,75202,50205,54205,33160.200
09 ene 2024202,01203,66200,07203,57203,37146.400
08 ene 2024202,13204,29200,82203,94203,74248.300
05 ene 2024196,56200,65196,56200,12199,92219.200
04 ene 2024196,52199,15195,93197,45197,25228.100
03 ene 2024198,18199,69196,27196,46196,26227.700
02 ene 2024201,05203,39198,94200,47200,27200.800
29 dic 2023203,38204,40202,42202,84202,64105.500
28 dic 2023205,20205,66203,51204,24204,04104.900
27 dic 2023205,25205,82204,43205,80205,5997.400
26 dic 2023204,15206,38203,31205,12204,91114.100
22 dic 2023203,05204,06201,56203,40203,20135.500
21 dic 2023203,77204,31199,83201,58201,38254.800
20 dic 2023203,46206,47201,46201,55201,35255.400
19 dic 2023205,24205,93202,58204,26204,06215.400
18 dic 2023203,96204,35200,79203,31203,11261.500
15 dic 2023202,92205,66201,54203,56203,36460.600
14 dic 2023195,06203,85193,95203,46203,26608.800
14 dic 20230.25 Dividendo
13 dic 2023190,59192,74186,72192,31191,87451.300
12 dic 2023190,04191,30188,35190,65190,21179.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...