Enact Holdings, Inc. (ACT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:48PM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 31.60 | 31.60 | 31.32 | 31.42 | 31.42 | 53,907 |
| 13 may 2024 | 31.80 | 31.85 | 31.59 | 31.60 | 31.60 | 111,200 |
| 10 may 2024 | 31.66 | 31.78 | 31.47 | 31.70 | 31.70 | 87,200 |
| 09 may 2024 | 31.58 | 31.76 | 31.47 | 31.74 | 31.74 | 136,900 |
| 08 may 2024 | 31.38 | 31.57 | 31.33 | 31.49 | 31.49 | 208,000 |
| 07 may 2024 | 31.38 | 31.81 | 31.38 | 31.48 | 31.48 | 169,800 |
| 06 may 2024 | 30.77 | 31.36 | 30.77 | 31.31 | 31.31 | 199,900 |
| 03 may 2024 | 30.33 | 30.77 | 29.90 | 30.58 | 30.58 | 331,000 |
| 02 may 2024 | 30.31 | 30.68 | 29.26 | 29.99 | 29.99 | 326,800 |
| 01 may 2024 | 29.69 | 30.14 | 29.63 | 30.00 | 30.00 | 248,100 |
| 30 abr 2024 | 29.88 | 29.94 | 29.53 | 29.73 | 29.73 | 186,400 |
| 29 abr 2024 | 29.99 | 30.16 | 29.90 | 29.93 | 29.93 | 163,300 |
| 26 abr 2024 | 29.90 | 30.10 | 29.90 | 29.95 | 29.95 | 121,200 |
| 25 abr 2024 | 29.87 | 29.97 | 29.70 | 29.94 | 29.94 | 147,100 |
| 24 abr 2024 | 29.92 | 30.03 | 29.76 | 30.00 | 30.00 | 169,400 |
| 23 abr 2024 | 29.91 | 30.03 | 29.84 | 30.00 | 30.00 | 251,500 |
| 22 abr 2024 | 29.92 | 30.08 | 29.78 | 29.94 | 29.94 | 162,600 |
| 19 abr 2024 | 29.51 | 29.82 | 29.48 | 29.77 | 29.77 | 207,300 |
| 18 abr 2024 | 29.39 | 29.73 | 29.36 | 29.48 | 29.48 | 183,000 |
| 17 abr 2024 | 29.37 | 29.64 | 29.25 | 29.28 | 29.28 | 173,400 |
| 16 abr 2024 | 29.30 | 29.38 | 28.98 | 29.31 | 29.31 | 211,800 |
| 15 abr 2024 | 29.75 | 29.96 | 29.31 | 29.43 | 29.43 | 136,000 |
| 12 abr 2024 | 29.91 | 29.91 | 29.46 | 29.59 | 29.59 | 157,200 |
| 11 abr 2024 | 29.71 | 30.00 | 29.70 | 29.88 | 29.88 | 211,800 |
| 10 abr 2024 | 30.31 | 30.43 | 29.53 | 29.71 | 29.71 | 241,600 |
| 09 abr 2024 | 30.68 | 30.84 | 30.37 | 30.57 | 30.57 | 290,800 |
| 08 abr 2024 | 30.67 | 30.85 | 30.51 | 30.63 | 30.63 | 217,500 |
| 05 abr 2024 | 30.61 | 31.02 | 30.54 | 30.72 | 30.72 | 204,000 |
| 04 abr 2024 | 31.09 | 31.11 | 30.43 | 30.57 | 30.57 | 201,100 |
| 03 abr 2024 | 30.56 | 30.98 | 30.46 | 30.77 | 30.77 | 198,900 |
| 02 abr 2024 | 30.68 | 30.88 | 30.48 | 30.67 | 30.67 | 212,800 |
| 01 abr 2024 | 31.24 | 31.24 | 30.60 | 30.75 | 30.75 | 155,400 |
| 28 mar 2024 | 30.98 | 31.26 | 30.84 | 31.18 | 31.18 | 250,700 |
| 27 mar 2024 | 30.60 | 30.96 | 30.60 | 30.96 | 30.96 | 138,700 |
| 26 mar 2024 | 30.81 | 30.81 | 30.43 | 30.52 | 30.52 | 243,100 |
| 25 mar 2024 | 30.34 | 30.77 | 30.34 | 30.65 | 30.65 | 143,900 |
| 22 mar 2024 | 30.76 | 30.76 | 30.41 | 30.43 | 30.43 | 158,100 |
| 21 mar 2024 | 30.41 | 30.72 | 30.41 | 30.68 | 30.68 | 208,400 |
| 20 mar 2024 | 29.52 | 30.58 | 29.52 | 30.46 | 30.46 | 298,900 |
| 19 mar 2024 | 29.27 | 29.69 | 29.26 | 29.61 | 29.61 | 159,100 |
| 18 mar 2024 | 29.21 | 29.44 | 29.07 | 29.32 | 29.32 | 243,900 |
| 15 mar 2024 | 29.02 | 29.42 | 29.02 | 29.33 | 29.33 | 353,500 |
| 14 mar 2024 | 29.49 | 29.54 | 28.99 | 29.19 | 29.19 | 228,800 |
| 13 mar 2024 | 29.82 | 30.02 | 29.43 | 29.50 | 29.50 | 271,800 |
| 12 mar 2024 | 29.46 | 29.87 | 29.31 | 29.87 | 29.87 | 277,600 |
| 11 mar 2024 | 28.69 | 29.52 | 28.69 | 29.46 | 29.46 | 237,700 |
| 08 mar 2024 | 28.79 | 28.92 | 28.69 | 28.70 | 28.70 | 170,600 |
| 07 mar 2024 | 28.59 | 28.98 | 28.58 | 28.63 | 28.63 | 174,900 |
| 06 mar 2024 | 28.15 | 28.56 | 28.12 | 28.56 | 28.56 | 508,500 |
| 05 mar 2024 | 27.93 | 28.27 | 27.89 | 28.06 | 28.06 | 180,200 |
| 04 mar 2024 | 27.71 | 28.28 | 27.71 | 27.92 | 27.92 | 226,800 |
| 01 mar 2024 | 27.73 | 27.83 | 27.46 | 27.70 | 27.70 | 239,400 |
| 29 feb 2024 | 27.50 | 27.84 | 27.30 | 27.72 | 27.72 | 401,100 |
| 28 feb 2024 | 27.63 | 27.65 | 27.11 | 27.37 | 27.37 | 446,600 |
| 27 feb 2024 | 26.66 | 26.99 | 26.50 | 26.82 | 26.82 | 325,900 |
| 27 feb 2024 | 0.16 Dividendo | |||||
| 26 feb 2024 | 26.77 | 26.98 | 26.59 | 26.73 | 26.57 | 148,400 |
| 23 feb 2024 | 26.73 | 27.12 | 26.62 | 26.94 | 26.78 | 260,500 |
| 22 feb 2024 | 26.92 | 26.99 | 26.51 | 26.70 | 26.54 | 366,000 |
| 21 feb 2024 | 26.96 | 27.10 | 26.86 | 26.93 | 26.77 | 261,500 |
| 20 feb 2024 | 27.05 | 27.13 | 26.85 | 26.93 | 26.77 | 254,700 |
| 16 feb 2024 | 27.43 | 27.54 | 27.17 | 27.19 | 27.03 | 240,900 |
| 15 feb 2024 | 27.67 | 27.86 | 27.32 | 27.38 | 27.22 | 289,800 |
| 14 feb 2024 | 27.16 | 27.61 | 27.08 | 27.58 | 27.41 | 577,700 |
| 13 feb 2024 | 27.00 | 27.07 | 26.70 | 26.87 | 26.71 | 342,100 |
| 12 feb 2024 | 27.15 | 27.59 | 27.06 | 27.26 | 27.10 | 350,100 |
| 09 feb 2024 | 27.05 | 27.21 | 26.63 | 27.16 | 27.00 | 556,700 |
| 08 feb 2024 | 26.37 | 26.80 | 26.13 | 26.79 | 26.63 | 500,500 |
| 07 feb 2024 | 27.72 | 27.96 | 26.22 | 26.45 | 26.29 | 572,000 |
| 06 feb 2024 | 27.64 | 27.94 | 27.56 | 27.80 | 27.63 | 295,700 |
| 05 feb 2024 | 27.96 | 27.96 | 27.39 | 27.73 | 27.56 | 413,600 |
| 02 feb 2024 | 28.23 | 28.26 | 27.95 | 28.00 | 27.83 | 245,700 |
| 01 feb 2024 | 28.46 | 28.62 | 27.77 | 28.44 | 28.27 | 342,000 |
| 31 ene 2024 | 29.07 | 29.07 | 28.40 | 28.49 | 28.32 | 325,900 |
| 30 ene 2024 | 28.66 | 29.18 | 28.65 | 29.11 | 28.94 | 373,900 |
| 29 ene 2024 | 28.74 | 28.81 | 28.40 | 28.63 | 28.46 | 277,300 |
| 26 ene 2024 | 28.50 | 28.81 | 28.35 | 28.68 | 28.51 | 470,100 |
| 25 ene 2024 | 28.41 | 28.48 | 28.16 | 28.32 | 28.15 | 688,300 |
| 24 ene 2024 | 28.53 | 28.54 | 28.16 | 28.27 | 28.10 | 494,000 |
| 23 ene 2024 | 28.53 | 28.54 | 28.30 | 28.40 | 28.23 | 171,000 |
| 22 ene 2024 | 28.26 | 28.49 | 28.10 | 28.43 | 28.26 | 925,500 |
| 19 ene 2024 | 28.13 | 28.16 | 27.83 | 28.06 | 27.89 | 377,200 |
| 18 ene 2024 | 27.91 | 28.07 | 27.71 | 28.07 | 27.90 | 165,500 |
| 17 ene 2024 | 27.49 | 27.83 | 27.41 | 27.82 | 27.65 | 192,800 |
| 16 ene 2024 | 28.10 | 28.10 | 27.59 | 27.70 | 27.53 | 155,600 |
| 12 ene 2024 | 28.39 | 28.43 | 28.05 | 28.20 | 28.03 | 242,400 |
| 11 ene 2024 | 28.52 | 28.53 | 27.99 | 28.15 | 27.98 | 894,400 |
| 10 ene 2024 | 28.24 | 28.68 | 28.24 | 28.45 | 28.28 | 411,500 |
| 09 ene 2024 | 28.49 | 28.64 | 28.02 | 28.17 | 28.00 | 208,700 |
| 08 ene 2024 | 28.48 | 28.72 | 28.31 | 28.65 | 28.48 | 428,700 |
| 05 ene 2024 | 28.51 | 28.81 | 28.38 | 28.43 | 28.26 | 156,000 |
| 04 ene 2024 | 28.59 | 28.70 | 28.36 | 28.50 | 28.33 | 194,700 |
| 03 ene 2024 | 28.52 | 28.65 | 28.30 | 28.42 | 28.25 | 139,200 |
| 02 ene 2024 | 28.84 | 28.89 | 28.57 | 28.66 | 28.49 | 153,400 |
| 29 dic 2023 | 29.24 | 29.24 | 28.89 | 28.89 | 28.72 | 105,200 |
| 28 dic 2023 | 29.42 | 29.42 | 29.07 | 29.23 | 29.06 | 105,400 |
| 27 dic 2023 | 29.24 | 29.43 | 29.20 | 29.35 | 29.17 | 115,300 |
| 26 dic 2023 | 29.19 | 29.27 | 29.08 | 29.21 | 29.04 | 121,200 |
| 22 dic 2023 | 29.39 | 29.48 | 28.81 | 29.17 | 29.00 | 219,800 |
| 21 dic 2023 | 29.04 | 29.24 | 28.91 | 29.18 | 29.01 | 249,400 |
| *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.