U.S. markets closed
F S&P 500
5,481.75 -22.25 (-0.40%) F Dow Jones
40,647.00 -151.00 (-0.37%) F Nasdaq
18,773.25 -90.75 (-0.48%) E-mini Russell 2000 Index Futur
2,083.80 -17.20 (-0.82%) Petróleo
66.20 +0.45 (+0.68%) Oro
2,546.90 +3.80 (+0.15%)
Everest Group, Ltd. (EG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 388.22 | 389.04 | 379.48 | 381.16 | 381.16 | 253,300 |
| 09 sept 2024 | 385.79 | 389.57 | 381.33 | 387.02 | 387.02 | 312,600 |
| 06 sept 2024 | 388.46 | 390.72 | 382.92 | 383.39 | 383.39 | 283,200 |
| 05 sept 2024 | 396.57 | 396.57 | 387.21 | 389.50 | 389.50 | 219,200 |
| 04 sept 2024 | 396.26 | 400.00 | 391.94 | 392.50 | 392.50 | 349,300 |
| 03 sept 2024 | 391.32 | 395.67 | 390.00 | 393.27 | 393.27 | 373,300 |
| 30 ago 2024 | 391.92 | 392.53 | 386.67 | 392.24 | 392.24 | 377,400 |
| 29 ago 2024 | 391.05 | 392.84 | 387.00 | 390.42 | 390.42 | 296,900 |
| 28 ago 2024 | 388.68 | 390.55 | 384.78 | 389.61 | 389.61 | 287,800 |
| 27 ago 2024 | 390.51 | 392.89 | 387.84 | 388.13 | 388.13 | 357,500 |
| 26 ago 2024 | 395.81 | 397.91 | 388.97 | 389.46 | 389.46 | 372,000 |
| 23 ago 2024 | 384.52 | 388.72 | 382.38 | 388.63 | 388.63 | 143,200 |
| 22 ago 2024 | 377.87 | 382.44 | 376.96 | 382.17 | 382.17 | 179,600 |
| 21 ago 2024 | 379.21 | 379.67 | 374.51 | 378.65 | 378.65 | 132,200 |
| 20 ago 2024 | 377.95 | 379.44 | 374.44 | 377.24 | 377.24 | 285,200 |
| 19 ago 2024 | 374.85 | 378.76 | 374.85 | 378.74 | 378.74 | 150,700 |
| 16 ago 2024 | 374.37 | 376.82 | 372.49 | 374.54 | 374.54 | 196,800 |
| 15 ago 2024 | 372.08 | 374.00 | 369.27 | 373.46 | 373.46 | 207,500 |
| 14 ago 2024 | 363.11 | 370.43 | 363.11 | 369.54 | 369.54 | 166,600 |
| 13 ago 2024 | 362.90 | 365.37 | 359.71 | 363.11 | 363.11 | 217,700 |
| 12 ago 2024 | 365.40 | 365.97 | 359.60 | 360.91 | 360.91 | 387,100 |
| 09 ago 2024 | 364.29 | 364.67 | 360.89 | 364.50 | 364.50 | 280,700 |
| 08 ago 2024 | 361.48 | 366.53 | 361.48 | 364.20 | 364.20 | 310,300 |
| 07 ago 2024 | 361.06 | 363.57 | 358.97 | 360.63 | 360.63 | 378,200 |
| 06 ago 2024 | 356.50 | 362.70 | 355.51 | 358.64 | 358.64 | 586,800 |
| 05 ago 2024 | 360.67 | 361.30 | 350.61 | 356.30 | 356.30 | 610,800 |
| 02 ago 2024 | 366.22 | 370.20 | 360.16 | 364.13 | 364.13 | 407,900 |
| 01 ago 2024 | 385.00 | 388.62 | 365.00 | 368.34 | 368.34 | 841,500 |
| 31 jul 2024 | 389.25 | 397.48 | 386.45 | 392.87 | 392.87 | 494,500 |
| 30 jul 2024 | 386.99 | 392.02 | 384.71 | 389.44 | 389.44 | 385,000 |
| 29 jul 2024 | 382.08 | 385.54 | 380.65 | 384.00 | 384.00 | 378,300 |
| 26 jul 2024 | 373.80 | 385.33 | 373.12 | 382.93 | 382.93 | 332,500 |
| 25 jul 2024 | 377.88 | 384.52 | 372.78 | 373.75 | 373.75 | 466,600 |
| 24 jul 2024 | 386.57 | 388.00 | 380.65 | 381.54 | 381.54 | 235,800 |
| 23 jul 2024 | 387.89 | 389.61 | 382.93 | 384.86 | 384.86 | 182,900 |
| 22 jul 2024 | 390.51 | 390.51 | 384.79 | 388.72 | 388.72 | 213,500 |
| 19 jul 2024 | 398.79 | 399.74 | 383.76 | 385.32 | 385.32 | 916,800 |
| 18 jul 2024 | 398.80 | 406.40 | 398.13 | 400.00 | 400.00 | 224,400 |
| 17 jul 2024 | 396.76 | 403.88 | 395.22 | 398.08 | 398.08 | 312,500 |
| 16 jul 2024 | 396.23 | 402.01 | 393.30 | 394.60 | 394.60 | 222,000 |
| 15 jul 2024 | 386.52 | 399.44 | 385.05 | 396.26 | 396.26 | 488,800 |
| 12 jul 2024 | 381.88 | 383.79 | 378.81 | 381.64 | 381.64 | 176,100 |
| 11 jul 2024 | 378.99 | 380.15 | 375.39 | 379.81 | 379.81 | 185,000 |
| 10 jul 2024 | 372.75 | 378.45 | 372.75 | 378.15 | 378.15 | 231,700 |
| 09 jul 2024 | 370.43 | 375.90 | 370.07 | 372.80 | 372.80 | 268,900 |
| 08 jul 2024 | 370.93 | 373.76 | 370.14 | 373.04 | 373.04 | 274,700 |
| 05 jul 2024 | 363.25 | 365.58 | 358.63 | 362.85 | 362.85 | 495,200 |
| 03 jul 2024 | 367.22 | 369.15 | 360.93 | 364.77 | 364.77 | 262,600 |
| 02 jul 2024 | 372.03 | 372.90 | 367.01 | 369.67 | 369.67 | 318,000 |
| 01 jul 2024 | 384.88 | 385.76 | 376.92 | 378.62 | 378.62 | 250,000 |
| 28 jun 2024 | 380.03 | 383.49 | 377.35 | 381.02 | 381.02 | 511,200 |
| 27 jun 2024 | 375.85 | 381.24 | 375.85 | 380.50 | 380.50 | 157,500 |
| 26 jun 2024 | 378.89 | 378.89 | 372.78 | 376.19 | 376.19 | 196,600 |
| 25 jun 2024 | 383.45 | 384.44 | 379.08 | 381.66 | 381.66 | 177,300 |
| 24 jun 2024 | 378.71 | 383.61 | 375.90 | 382.01 | 382.01 | 212,200 |
| 21 jun 2024 | 380.34 | 380.34 | 375.48 | 377.19 | 377.19 | 553,300 |
| 20 jun 2024 | 378.21 | 381.65 | 378.05 | 380.28 | 380.28 | 269,200 |
| 18 jun 2024 | 376.00 | 381.19 | 372.97 | 377.25 | 377.25 | 218,400 |
| 17 jun 2024 | 368.86 | 379.15 | 366.39 | 376.39 | 376.39 | 218,700 |
| 14 jun 2024 | 372.21 | 372.77 | 365.49 | 367.56 | 367.56 | 203,700 |
| 13 jun 2024 | 372.70 | 374.70 | 368.75 | 374.43 | 374.43 | 147,800 |
| 12 jun 2024 | 377.75 | 380.68 | 370.33 | 373.71 | 373.71 | 166,100 |
| 11 jun 2024 | 379.59 | 379.83 | 376.83 | 379.10 | 379.10 | 156,700 |
| 10 jun 2024 | 380.66 | 383.18 | 378.39 | 381.61 | 381.61 | 139,600 |
| 07 jun 2024 | 381.08 | 386.98 | 381.08 | 382.81 | 382.81 | 136,300 |
| 06 jun 2024 | 381.20 | 383.52 | 379.36 | 379.66 | 379.66 | 114,600 |
| 05 jun 2024 | 385.05 | 385.05 | 377.08 | 380.57 | 380.57 | 198,600 |
| 04 jun 2024 | 384.94 | 389.66 | 383.58 | 384.71 | 384.71 | 195,000 |
| 03 jun 2024 | 391.00 | 393.24 | 383.76 | 386.76 | 386.76 | 201,500 |
| 31 may 2024 | 387.82 | 392.05 | 387.30 | 390.93 | 390.93 | 369,800 |
| 30 may 2024 | 383.30 | 389.70 | 381.99 | 388.53 | 388.53 | 227,000 |
| 29 may 2024 | 385.71 | 386.87 | 382.38 | 382.69 | 382.69 | 228,300 |
| 29 may 2024 | 2 Dividendo | |||||
| 28 may 2024 | 390.76 | 392.34 | 388.26 | 388.46 | 386.46 | 202,700 |
| 24 may 2024 | 387.65 | 391.85 | 387.65 | 391.78 | 389.76 | 98,800 |
| 23 may 2024 | 398.79 | 399.09 | 385.11 | 387.38 | 385.39 | 317,100 |
| 22 may 2024 | 394.58 | 400.79 | 393.96 | 399.53 | 397.47 | 259,100 |
| 21 may 2024 | 390.49 | 394.59 | 390.49 | 394.16 | 392.13 | 296,400 |
| 20 may 2024 | 394.04 | 394.04 | 389.10 | 389.80 | 387.79 | 227,200 |
| 17 may 2024 | 391.27 | 393.91 | 388.09 | 392.92 | 390.90 | 261,200 |
| 16 may 2024 | 380.54 | 389.15 | 377.84 | 388.27 | 386.27 | 353,000 |
| 15 may 2024 | 378.56 | 380.95 | 374.65 | 375.11 | 373.18 | 201,300 |
| 14 may 2024 | 380.51 | 380.51 | 374.58 | 378.76 | 376.81 | 219,400 |
| 13 may 2024 | 382.41 | 384.91 | 380.76 | 381.18 | 379.22 | 191,900 |
| 10 may 2024 | 381.41 | 385.56 | 380.97 | 382.93 | 380.96 | 145,200 |
| 09 may 2024 | 380.49 | 382.88 | 379.45 | 380.53 | 378.57 | 140,400 |
| 08 may 2024 | 380.74 | 383.57 | 377.36 | 380.97 | 379.01 | 196,100 |
| 07 may 2024 | 381.16 | 381.34 | 376.60 | 378.64 | 376.69 | 319,800 |
| 06 may 2024 | 370.97 | 379.11 | 370.24 | 379.00 | 377.05 | 290,900 |
| 03 may 2024 | 371.06 | 371.11 | 363.47 | 369.65 | 367.75 | 194,900 |
| 02 may 2024 | 372.08 | 373.42 | 366.30 | 372.07 | 370.15 | 531,400 |
| 01 may 2024 | 366.63 | 375.18 | 366.63 | 369.90 | 368.00 | 567,000 |
| 30 abr 2024 | 360.00 | 367.62 | 351.52 | 366.41 | 364.52 | 563,300 |
| 29 abr 2024 | 365.00 | 369.49 | 364.96 | 369.11 | 367.21 | 424,700 |
| 26 abr 2024 | 363.85 | 366.37 | 361.44 | 364.70 | 362.82 | 294,100 |
| 25 abr 2024 | 367.25 | 370.30 | 362.45 | 365.76 | 363.88 | 330,800 |
| 24 abr 2024 | 366.32 | 367.28 | 362.18 | 365.74 | 363.86 | 336,000 |
| 23 abr 2024 | 373.87 | 374.57 | 367.89 | 368.67 | 366.77 | 285,000 |
| 22 abr 2024 | 371.30 | 376.00 | 369.35 | 372.84 | 370.92 | 233,600 |
| 19 abr 2024 | 361.88 | 370.54 | 360.00 | 370.26 | 368.35 | 425,200 |
| *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.