Employers Holdings, Inc. (EIG)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

42.71

-0.49

(-1.13%)

Al cierre: 04:00PM EDT

42.71

0.00

(0.00%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	43.34	43.34	42.48	42.71	42.71	108,200
02 may 2024	43.11	43.20	42.78	43.20	43.20	79,100
01 may 2024	42.85	43.40	42.85	43.10	43.10	102,200
30 abr 2024	43.02	43.11	42.43	42.59	42.59	326,700
29 abr 2024	43.74	44.10	42.66	43.06	43.06	242,500
26 abr 2024	39.46	44.26	38.67	44.01	44.01	301,800
25 abr 2024	44.68	44.76	43.13	43.51	43.51	277,000
24 abr 2024	44.30	44.91	44.30	44.90	44.90	95,700
23 abr 2024	44.43	44.93	44.43	44.63	44.63	109,400
22 abr 2024	44.42	44.98	44.22	44.34	44.34	113,800
19 abr 2024	43.16	44.37	43.12	44.36	44.36	130,600
18 abr 2024	42.68	43.18	42.51	43.10	43.10	104,000
17 abr 2024	42.49	42.55	42.08	42.48	42.48	95,200
16 abr 2024	42.55	42.71	42.36	42.53	42.53	81,900
15 abr 2024	42.73	42.92	42.41	42.65	42.65	77,900
12 abr 2024	42.65	42.87	42.32	42.61	42.61	73,500
11 abr 2024	43.10	43.10	42.49	42.74	42.74	68,000
10 abr 2024	43.19	43.19	42.56	43.07	43.07	169,400
09 abr 2024	43.70	43.70	43.07	43.33	43.33	56,200
08 abr 2024	44.21	44.26	43.73	43.74	43.74	77,000
05 abr 2024	44.27	44.46	44.03	44.19	44.19	176,400
04 abr 2024	45.38	45.38	44.35	44.37	44.37	114,500
03 abr 2024	44.78	45.19	44.56	45.07	45.07	141,700
02 abr 2024	44.78	44.97	44.46	44.90	44.90	194,900
01 abr 2024	45.41	45.68	44.54	44.77	44.77	78,700
28 mar 2024	45.14	45.59	45.12	45.39	45.39	155,600
27 mar 2024	44.99	45.16	44.62	45.01	45.01	93,100
26 mar 2024	44.29	44.94	44.29	44.74	44.74	109,000
25 mar 2024	44.20	44.48	44.05	44.25	44.25	82,300
22 mar 2024	44.65	44.65	43.84	44.00	44.00	132,400
21 mar 2024	44.28	44.74	44.10	44.42	44.42	117,200
20 mar 2024	44.14	44.58	43.96	44.30	44.30	110,600
19 mar 2024	44.28	45.12	44.27	44.34	44.34	181,000
18 mar 2024	44.27	44.51	43.95	44.10	44.10	131,200
15 mar 2024	43.80	44.48	43.75	44.36	44.36	241,600
14 mar 2024	44.13	44.40	43.61	44.10	44.10	140,000
13 mar 2024	44.40	44.65	43.81	44.10	44.10	98,000
12 mar 2024	44.52	44.65	44.29	44.48	44.48	100,400
11 mar 2024	44.75	44.94	44.47	44.61	44.61	84,300
08 mar 2024	45.07	45.30	44.74	44.82	44.82	102,600
07 mar 2024	45.52	45.52	44.78	44.85	44.85	102,700
06 mar 2024	45.76	45.85	45.01	45.31	45.31	165,500
05 mar 2024	45.27	45.80	45.14	45.57	45.57	193,000
04 mar 2024	44.96	45.66	44.96	45.19	45.19	209,800
01 mar 2024	45.74	45.92	44.87	45.00	45.00	121,300
29 feb 2024	45.91	46.00	45.35	45.71	45.71	133,100
28 feb 2024	46.05	46.31	45.62	45.65	45.65	192,700
27 feb 2024	44.08	46.09	44.08	46.00	46.00	231,400
27 feb 2024	0.28 Dividendo
26 feb 2024	45.91	46.65	45.90	46.36	46.08	185,400
23 feb 2024	46.31	46.53	46.05	46.14	45.86	99,200
22 feb 2024	45.07	46.36	44.93	46.33	46.05	126,400
21 feb 2024	45.25	46.05	45.25	45.40	45.13	195,800
20 feb 2024	45.09	45.97	44.35	45.02	44.75	289,400
16 feb 2024	44.25	46.78	43.00	45.02	44.75	271,700
15 feb 2024	42.81	43.65	42.61	43.32	43.06	143,100
14 feb 2024	42.62	42.83	41.95	42.59	42.33	154,600
13 feb 2024	42.20	42.43	41.85	42.27	42.01	186,500
12 feb 2024	41.73	42.84	41.73	42.56	42.30	129,900
09 feb 2024	40.76	41.88	40.63	41.66	41.41	124,900
08 feb 2024	39.77	40.94	39.67	40.87	40.62	202,000
07 feb 2024	40.51	40.51	39.79	39.81	39.57	293,500
06 feb 2024	40.39	40.69	39.88	40.50	40.26	113,200
05 feb 2024	40.42	40.57	40.02	40.43	40.19	151,500
02 feb 2024	40.68	41.05	40.57	40.77	40.52	85,600
01 feb 2024	41.49	41.49	40.28	40.83	40.58	110,900
31 ene 2024	41.99	42.60	41.59	41.72	41.47	152,600
30 ene 2024	41.31	41.85	41.16	41.83	41.58	88,100
29 ene 2024	41.23	41.55	41.16	41.42	41.17	83,300
26 ene 2024	41.68	41.68	41.09	41.41	41.16	73,200
25 ene 2024	42.06	42.06	41.31	41.46	41.21	89,200
24 ene 2024	42.02	42.04	41.53	41.72	41.47	91,100
23 ene 2024	42.05	42.56	41.65	41.66	41.41	127,400
22 ene 2024	41.13	42.09	41.04	42.04	41.79	110,900
19 ene 2024	40.69	40.97	40.41	40.94	40.69	95,400
18 ene 2024	40.00	40.32	39.84	40.31	40.07	138,700
17 ene 2024	38.91	40.01	38.91	39.99	39.75	161,600
16 ene 2024	39.14	39.62	39.02	39.22	38.98	109,400
12 ene 2024	39.42	39.65	39.07	39.33	39.09	89,000
11 ene 2024	38.78	39.13	38.38	39.04	38.80	214,000
10 ene 2024	38.70	38.97	38.64	38.95	38.71	105,500
09 ene 2024	39.21	39.21	38.55	38.88	38.65	104,100
08 ene 2024	39.76	39.76	39.08	39.48	39.24	103,100
05 ene 2024	39.57	39.86	39.44	39.61	39.37	130,400
04 ene 2024	39.77	40.13	39.52	39.62	39.38	168,300
03 ene 2024	39.90	40.17	39.47	39.48	39.24	127,700
02 ene 2024	39.42	39.91	39.41	39.73	39.49	117,100
29 dic 2023	39.48	39.51	39.10	39.40	39.16	93,600
28 dic 2023	39.43	39.76	39.43	39.52	39.28	78,900
27 dic 2023	39.82	39.82	39.38	39.39	39.15	120,900
26 dic 2023	39.58	39.81	39.36	39.63	39.39	104,900
22 dic 2023	39.48	39.96	39.40	39.55	39.31	108,000
21 dic 2023	38.91	39.24	38.52	39.21	38.97	182,000
20 dic 2023	38.96	39.58	38.48	39.00	38.76	207,900
19 dic 2023	38.72	39.06	38.63	38.87	38.64	241,400
18 dic 2023	38.72	38.99	38.35	38.76	38.53	235,600
15 dic 2023	39.00	39.08	38.21	38.54	38.31	690,200
14 dic 2023	39.78	39.78	38.83	39.01	38.77	199,000
13 dic 2023	39.39	39.60	38.98	39.38	39.14	206,100
12 dic 2023	39.21	39.52	39.02	39.25	39.01	153,600
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Employers Holdings, Inc. (EIG)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)