Mercados españoles cerrados

Enpro Inc. (NPO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
144,87-2,04 (-1,39%)
Al cierre: 04:00PM EDT
144,87 0,00 (0,00%)
Después del cierre: 06:21PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024146,79146,79144,48144,87144,87294.800
20 jun 2024147,33149,34146,44146,91146,9166.300
18 jun 2024148,07150,40147,72148,85148,8570.000
17 jun 2024143,02148,55143,02147,60147,6081.000
14 jun 2024147,01147,14143,14144,72144,7277.500
13 jun 2024148,13149,05145,96149,04149,0484.100
12 jun 2024150,08151,52148,95149,02149,02121.000
11 jun 2024146,25146,57144,88145,68145,68110.400
10 jun 2024147,05148,50146,66147,16147,16143.300
07 jun 2024150,00150,98148,54148,73148,7367.100
06 jun 2024151,99152,95150,73151,40151,40109.300
05 jun 2024148,93151,86147,87151,85151,8582.400
05 jun 20240.3 Dividendo
04 jun 2024149,67151,14147,36148,65148,3574.800
03 jun 2024154,62154,62149,61150,57150,27124.600
31 may 2024147,82153,50147,78153,26152,95191.800
30 may 2024145,90148,25144,92147,57147,27145.000
29 may 2024145,01146,86144,61144,83144,5499.100
28 may 2024148,97149,10146,33146,83146,5373.500
24 may 2024147,84148,47145,72147,95147,6563.900
23 may 2024149,74149,74145,47146,59146,2981.200
22 may 2024149,46149,56145,44149,32149,02185.600
21 may 2024149,99151,02149,08149,66149,3679.900
20 may 2024150,21153,01149,74150,75150,4586.900
17 may 2024150,64150,64149,33150,26149,9667.700
16 may 2024153,14153,20148,11149,51149,21116.100
15 may 2024149,86153,62149,86153,60153,29118.000
14 may 2024149,55149,55147,08148,74148,4471.300
13 may 2024152,60152,60147,95147,98147,6893.400
10 may 2024148,78152,14148,33152,06151,75119.900
09 may 2024147,76149,55147,09148,74148,4493.700
08 may 2024144,47147,69144,47147,28146,98121.200
07 may 2024149,88151,29142,47145,33145,04278.300
06 may 2024152,60155,62152,60153,48153,1794.300
03 may 2024155,39155,39151,77152,00151,6956.500
02 may 2024150,97152,96149,32152,50152,1986.600
01 may 2024150,56151,67148,71149,12148,8270.000
30 abr 2024151,23153,03150,04150,13149,8395.900
29 abr 2024151,38153,40150,85151,90151,59126.100
26 abr 2024149,63152,80147,26150,64150,34117.400
25 abr 2024148,92150,64148,46149,38149,0887.800
24 abr 2024150,70153,09149,10151,03150,73118.200
23 abr 2024149,26151,84148,13151,31151,00135.000
22 abr 2024150,56150,92148,62148,63148,33163.300
19 abr 2024148,65151,12148,57149,02148,72108.900
18 abr 2024152,13153,72148,89149,26148,9690.400
17 abr 2024156,48156,60151,91152,03151,72111.900
16 abr 2024155,72156,15153,08155,05154,7497.700
15 abr 2024159,23159,23156,09157,40157,0859.000
12 abr 2024158,97160,05155,70157,43157,1164.200
11 abr 2024159,69160,75158,51159,97159,65104.700
10 abr 2024161,09161,59158,30160,26159,9484.900
09 abr 2024166,27167,80163,42165,52165,1982.500
08 abr 2024170,43170,43166,18166,27165,9363.900
05 abr 2024167,48170,46167,48169,63169,29100.700
04 abr 2024168,49170,03166,52168,00167,66163.300
03 abr 2024162,29167,95162,29166,28165,9484.900
02 abr 2024164,06166,45161,56163,37163,04207.500
01 abr 2024168,10168,10163,01165,04164,7167.900
28 mar 2024166,75170,64165,69168,77168,43125.600
27 mar 2024162,27167,05162,27167,05166,71101.100
26 mar 2024160,57161,91160,28160,47160,1557.800
25 mar 2024162,49163,06159,96159,97159,6572.700
22 mar 2024165,39166,01161,61162,14161,8164.600
21 mar 2024160,50164,95160,50164,84164,5182.900
20 mar 2024155,40160,90154,66159,77159,4560.700
19 mar 2024154,69157,43154,39155,71155,4054.500
18 mar 2024156,24157,56154,38154,71154,4076.800
15 mar 2024154,12157,50152,68156,05155,74189.300
14 mar 2024157,82157,82153,01154,90154,59140.700
13 mar 2024157,97158,48155,37157,31156,9986.800
12 mar 2024155,58157,98153,65157,83157,5165.200
11 mar 2024160,29161,00154,62156,16155,8482.500
08 mar 2024155,24161,46155,24161,39161,06162.700
07 mar 2024153,89155,76153,40154,78154,4781.700
06 mar 2024151,74155,51150,44152,62152,31126.400
05 mar 2024152,05153,17150,56150,67150,3793.900
05 mar 20240.3 Dividendo
04 mar 2024155,35157,38152,70153,16152,5581.000
01 mar 2024155,99156,70154,51155,52154,9091.600
29 feb 2024160,01160,66155,65155,82155,2096.000
28 feb 2024154,62159,37153,93159,14158,5185.600
27 feb 2024160,35160,35155,89156,20155,5869.600
26 feb 2024157,14159,63156,32158,77158,1460.900
23 feb 2024157,28160,09155,01158,60157,9791.200
22 feb 2024155,03157,43154,60157,05156,43115.400
21 feb 2024150,00155,68148,97155,65155,03131.200
20 feb 2024149,72155,38140,01151,04150,44360.800
16 feb 2024163,62166,47162,98165,51164,85130.400
15 feb 2024159,82167,21159,32164,91164,25119.300
14 feb 2024158,29159,34154,93158,55157,9277.500
13 feb 2024157,73158,69153,84155,62155,00111.300
12 feb 2024159,28164,32159,28162,85162,2094.900
09 feb 2024157,00159,42156,82159,07158,4455.000
08 feb 2024154,87157,58153,51157,14156,5258.300
07 feb 2024156,81157,49153,69153,93153,32100.000
06 feb 2024155,06156,73154,51156,08155,4661.800
05 feb 2024155,50156,28153,08155,13154,5156.600
02 feb 2024153,65158,03153,65157,63157,00125.700
01 feb 2024150,39156,15150,39155,67155,0568.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...