U.S. markets open in 5 hours 44 minutes
F S&P 500
5,051.50 +4.00 (+0.08%) F Dow Jones
38,517.00 +49.00 (+0.13%) F Nasdaq
17,358.50 +8.50 (+0.05%) E-mini Russell 2000 Index Futur
1,982.90 +0.30 (+0.02%) Petróleo
82.37 +0.47 (+0.57%) Oro
2,323.70 -22.70 (-0.97%)
Element Solutions Inc (ESI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 23.70 | 23.86 | 23.43 | 23.70 | 23.70 | 1,385,300 |
| 19 abr 2024 | 23.65 | 23.81 | 23.45 | 23.77 | 23.77 | 1,027,300 |
| 18 abr 2024 | 23.89 | 23.91 | 23.49 | 23.63 | 23.63 | 1,083,700 |
| 17 abr 2024 | 24.30 | 24.35 | 23.77 | 23.77 | 23.77 | 1,197,200 |
| 16 abr 2024 | 24.29 | 24.37 | 23.96 | 24.08 | 24.08 | 1,430,700 |
| 15 abr 2024 | 24.84 | 24.99 | 24.28 | 24.45 | 24.45 | 1,077,700 |
| 12 abr 2024 | 24.96 | 25.09 | 24.46 | 24.61 | 24.61 | 718,400 |
| 11 abr 2024 | 25.33 | 25.34 | 24.87 | 25.19 | 25.19 | 955,000 |
| 10 abr 2024 | 25.29 | 25.81 | 25.20 | 25.29 | 25.29 | 1,723,200 |
| 09 abr 2024 | 25.49 | 25.72 | 25.32 | 25.71 | 25.71 | 1,312,900 |
| 08 abr 2024 | 24.95 | 25.36 | 24.71 | 25.35 | 25.35 | 1,326,700 |
| 05 abr 2024 | 24.97 | 25.02 | 24.64 | 24.71 | 24.71 | 1,184,100 |
| 04 abr 2024 | 25.20 | 25.49 | 24.84 | 24.97 | 24.97 | 1,930,900 |
| 03 abr 2024 | 24.67 | 25.24 | 24.61 | 25.04 | 25.04 | 1,872,500 |
| 02 abr 2024 | 24.85 | 24.89 | 24.56 | 24.67 | 24.67 | 1,073,700 |
| 01 abr 2024 | 25.12 | 25.14 | 24.85 | 24.99 | 24.99 | 958,800 |
| 28 mar 2024 | 25.02 | 25.14 | 24.85 | 24.98 | 24.98 | 1,309,100 |
| 27 mar 2024 | 24.86 | 24.96 | 24.68 | 24.89 | 24.89 | 1,299,800 |
| 26 mar 2024 | 24.86 | 24.91 | 24.67 | 24.67 | 24.67 | 1,582,600 |
| 25 mar 2024 | 24.76 | 24.97 | 24.68 | 24.76 | 24.76 | 921,400 |
| 22 mar 2024 | 24.67 | 25.05 | 24.64 | 24.76 | 24.76 | 1,708,700 |
| 21 mar 2024 | 24.70 | 24.95 | 24.61 | 24.62 | 24.62 | 1,556,300 |
| 20 mar 2024 | 24.06 | 24.63 | 23.98 | 24.59 | 24.59 | 1,005,800 |
| 19 mar 2024 | 24.07 | 24.26 | 23.97 | 23.98 | 23.98 | 1,203,000 |
| 18 mar 2024 | 24.21 | 24.41 | 24.05 | 24.07 | 24.07 | 1,416,500 |
| 15 mar 2024 | 23.89 | 24.32 | 23.89 | 24.11 | 24.11 | 1,189,400 |
| 14 mar 2024 | 24.32 | 24.46 | 23.95 | 24.12 | 24.12 | 836,800 |
| 13 mar 2024 | 24.07 | 24.64 | 24.07 | 24.41 | 24.41 | 1,729,900 |
| 12 mar 2024 | 24.01 | 24.13 | 23.88 | 24.11 | 24.11 | 668,700 |
| 11 mar 2024 | 23.92 | 24.14 | 23.75 | 23.98 | 23.98 | 881,800 |
| 08 mar 2024 | 24.26 | 24.43 | 23.91 | 23.95 | 23.95 | 998,600 |
| 07 mar 2024 | 23.94 | 24.33 | 23.94 | 24.15 | 24.15 | 1,168,500 |
| 06 mar 2024 | 23.50 | 23.71 | 23.41 | 23.70 | 23.70 | 1,587,500 |
| 05 mar 2024 | 23.38 | 23.55 | 23.09 | 23.21 | 23.21 | 1,449,900 |
| 04 mar 2024 | 23.57 | 23.80 | 23.52 | 23.56 | 23.56 | 892,900 |
| 01 mar 2024 | 23.39 | 23.79 | 23.39 | 23.63 | 23.63 | 1,131,600 |
| 29 feb 2024 | 23.41 | 23.55 | 23.27 | 23.50 | 23.50 | 1,670,800 |
| 29 feb 2024 | 0.08 Dividendo | |||||
| 28 feb 2024 | 23.28 | 23.51 | 23.23 | 23.35 | 23.27 | 777,300 |
| 27 feb 2024 | 23.55 | 23.67 | 23.35 | 23.40 | 23.32 | 927,600 |
| 26 feb 2024 | 23.36 | 23.54 | 23.24 | 23.37 | 23.29 | 1,298,900 |
| 23 feb 2024 | 23.54 | 23.61 | 23.09 | 23.39 | 23.31 | 1,584,800 |
| 22 feb 2024 | 23.30 | 23.85 | 23.30 | 23.54 | 23.46 | 1,667,200 |
| 21 feb 2024 | 21.96 | 23.19 | 21.42 | 23.00 | 22.92 | 3,472,700 |
| 20 feb 2024 | 23.50 | 23.76 | 23.37 | 23.48 | 23.40 | 1,999,000 |
| 16 feb 2024 | 23.66 | 24.14 | 23.66 | 23.86 | 23.78 | 1,840,900 |
| 15 feb 2024 | 23.35 | 23.86 | 23.35 | 23.84 | 23.76 | 1,197,900 |
| 14 feb 2024 | 22.93 | 23.31 | 22.77 | 23.20 | 23.12 | 1,418,800 |
| 13 feb 2024 | 22.64 | 22.92 | 22.46 | 22.68 | 22.60 | 1,259,200 |
| 12 feb 2024 | 22.99 | 23.47 | 22.98 | 23.20 | 23.12 | 993,700 |
| 09 feb 2024 | 22.76 | 23.03 | 22.63 | 22.98 | 22.90 | 1,115,600 |
| 08 feb 2024 | 22.52 | 22.80 | 22.42 | 22.73 | 22.65 | 862,800 |
| 07 feb 2024 | 22.37 | 22.64 | 22.22 | 22.56 | 22.48 | 1,103,300 |
| 06 feb 2024 | 21.90 | 22.27 | 21.90 | 22.25 | 22.17 | 1,179,100 |
| 05 feb 2024 | 22.00 | 22.01 | 21.58 | 21.80 | 21.73 | 1,682,000 |
| 02 feb 2024 | 22.20 | 22.34 | 21.94 | 22.26 | 22.18 | 1,416,400 |
| 01 feb 2024 | 22.35 | 22.49 | 22.02 | 22.44 | 22.36 | 827,000 |
| 31 ene 2024 | 22.70 | 22.77 | 22.23 | 22.23 | 22.15 | 1,383,800 |
| 30 ene 2024 | 22.77 | 22.93 | 22.64 | 22.72 | 22.64 | 777,600 |
| 29 ene 2024 | 22.44 | 22.89 | 22.33 | 22.83 | 22.75 | 850,500 |
| 26 ene 2024 | 22.72 | 22.76 | 22.48 | 22.52 | 22.44 | 857,900 |
| 25 ene 2024 | 22.59 | 22.76 | 22.29 | 22.49 | 22.41 | 1,350,100 |
| 24 ene 2024 | 23.06 | 23.06 | 22.40 | 22.42 | 22.34 | 1,368,100 |
| 23 ene 2024 | 23.32 | 23.39 | 22.74 | 22.99 | 22.91 | 1,570,100 |
| 22 ene 2024 | 23.06 | 23.31 | 23.02 | 23.14 | 23.06 | 1,445,100 |
| 19 ene 2024 | 22.30 | 23.17 | 22.14 | 22.98 | 22.90 | 3,236,400 |
| 18 ene 2024 | 21.91 | 22.40 | 21.88 | 22.37 | 22.29 | 1,034,200 |
| 17 ene 2024 | 21.70 | 21.89 | 21.70 | 21.77 | 21.70 | 867,200 |
| 16 ene 2024 | 22.04 | 22.09 | 21.77 | 22.05 | 21.97 | 1,086,200 |
| 12 ene 2024 | 22.82 | 22.84 | 22.22 | 22.24 | 22.16 | 2,367,600 |
| 11 ene 2024 | 22.72 | 22.75 | 22.47 | 22.63 | 22.55 | 1,343,000 |
| 10 ene 2024 | 22.69 | 22.78 | 22.44 | 22.67 | 22.59 | 1,252,700 |
| 09 ene 2024 | 22.30 | 22.67 | 22.25 | 22.66 | 22.58 | 1,339,900 |
| 08 ene 2024 | 22.30 | 22.60 | 22.28 | 22.58 | 22.50 | 1,080,900 |
| 05 ene 2024 | 22.21 | 22.57 | 22.19 | 22.35 | 22.27 | 1,099,700 |
| 04 ene 2024 | 22.36 | 22.43 | 22.10 | 22.21 | 22.13 | 1,288,400 |
| 03 ene 2024 | 22.50 | 22.51 | 22.22 | 22.33 | 22.25 | 1,272,400 |
| 02 ene 2024 | 22.92 | 23.06 | 22.63 | 22.81 | 22.73 | 968,800 |
| 29 dic 2023 | 23.33 | 23.40 | 23.11 | 23.14 | 23.06 | 685,400 |
| 28 dic 2023 | 23.54 | 23.57 | 23.30 | 23.47 | 23.39 | 779,200 |
| 27 dic 2023 | 23.60 | 23.69 | 23.45 | 23.51 | 23.43 | 649,700 |
| 26 dic 2023 | 23.58 | 23.75 | 23.44 | 23.59 | 23.51 | 706,700 |
| 22 dic 2023 | 23.43 | 23.55 | 23.34 | 23.46 | 23.38 | 1,012,100 |
| 21 dic 2023 | 22.92 | 23.39 | 22.88 | 23.32 | 23.24 | 2,443,900 |
| 20 dic 2023 | 22.28 | 22.90 | 22.10 | 22.67 | 22.59 | 3,348,100 |
| 19 dic 2023 | 22.46 | 22.49 | 22.18 | 22.20 | 22.12 | 1,593,800 |
| 18 dic 2023 | 22.40 | 22.50 | 22.18 | 22.21 | 22.13 | 1,016,100 |
| 15 dic 2023 | 22.37 | 22.50 | 22.20 | 22.36 | 22.28 | 1,488,300 |
| 14 dic 2023 | 22.00 | 22.75 | 21.94 | 22.41 | 22.33 | 1,530,600 |
| 13 dic 2023 | 21.04 | 21.86 | 20.99 | 21.76 | 21.69 | 1,281,500 |
| 12 dic 2023 | 21.18 | 21.25 | 21.02 | 21.12 | 21.05 | 1,085,400 |
| 11 dic 2023 | 20.74 | 21.33 | 20.74 | 21.15 | 21.08 | 1,429,800 |
| 08 dic 2023 | 20.65 | 20.91 | 20.63 | 20.82 | 20.75 | 897,600 |
| 07 dic 2023 | 20.43 | 20.72 | 20.37 | 20.66 | 20.59 | 1,089,600 |
| 06 dic 2023 | 20.58 | 20.91 | 20.31 | 20.34 | 20.27 | 1,344,000 |
| 05 dic 2023 | 20.78 | 20.84 | 20.45 | 20.46 | 20.39 | 1,069,700 |
| 04 dic 2023 | 21.14 | 21.28 | 20.91 | 20.96 | 20.89 | 1,563,200 |
| 01 dic 2023 | 20.89 | 21.26 | 20.82 | 21.25 | 21.18 | 905,600 |
| 30 nov 2023 | 20.87 | 20.99 | 20.71 | 20.96 | 20.89 | 1,508,900 |
| 30 nov 2023 | 0.08 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.