U.S. markets closed

Element Fleet Management Corp. (ELEEF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.66-0.06 (-0.34%)
Al cierre: 03:39PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202417.8017.8017.6617.6617.66400
23 may 202417.7217.7217.7217.7217.7293,600
22 may 202418.2318.2318.2318.2318.235,100
21 may 202417.8418.1217.8218.0718.072,300
20 may 202417.8617.8617.8617.8617.86-
17 may 202417.8117.8617.8117.8617.861,700
16 may 202417.5617.5617.5617.5617.56700
15 may 202417.2817.6217.2017.5617.565,400
14 may 202416.5516.5516.5416.5416.541,300
13 may 202416.4616.4916.4616.4916.4927,200
10 may 202416.9416.9416.9416.9416.9455,700
09 may 202416.9416.9416.9416.9416.94-
08 may 202416.7716.9416.7716.9416.94234,300
07 may 202416.7516.8316.6816.6816.681,100
06 may 202416.6916.6916.6916.6916.69200
03 may 202416.5416.6716.5416.6716.671,000
02 may 202416.3516.3516.3516.3516.351,700
01 may 202415.8715.8715.8615.8615.86400
30 abr 202415.9816.0115.9716.0116.0132,600
29 abr 202415.8715.8715.8715.8715.87100
26 abr 202415.8015.8015.8015.8015.80-
25 abr 202415.8015.8015.8015.8015.80-
24 abr 202415.7315.8015.7315.8015.80236,300
23 abr 202415.8015.8815.8015.8515.85900
22 abr 202415.6115.7215.6115.7215.72300
19 abr 202415.7115.7115.7115.7115.71100
18 abr 202415.7215.7215.6715.6815.68600
17 abr 202415.3915.3915.3915.3915.39113,200
16 abr 202415.3515.4115.3515.3815.38700
15 abr 202415.5015.5015.3915.4115.411,300
12 abr 202415.8115.8115.6115.6215.625,600
11 abr 202415.7415.9315.7415.9315.93300
10 abr 202415.9715.9715.9115.9115.912,000
09 abr 202416.1216.1216.1216.1216.12-
08 abr 202416.1216.1216.1216.1216.12300
05 abr 202416.1216.1216.1216.1216.12600
04 abr 202416.2716.3116.1216.1216.121,100
03 abr 202416.1916.2516.1916.2416.241,100
02 abr 202416.1716.1715.9815.9815.98800
01 abr 202416.1216.1716.1216.1716.173,500
28 mar 202416.2816.2816.2216.2516.251,700
27 mar 202416.9316.9316.1916.2016.2034,700
27 mar 20240.088 Dividendo
26 mar 202415.9916.2015.8716.2016.11400
25 mar 202416.2816.2816.1616.1616.0739,800
22 mar 202416.2816.2816.2816.2816.19400
21 mar 202416.4516.5416.4516.5416.4524,100
20 mar 202416.5816.6316.5816.6216.535,500
19 mar 202416.5016.5016.5016.5016.41800
18 mar 202416.5316.5316.3316.3316.241,200
15 mar 202416.4416.4816.4416.4816.39900
14 mar 202416.6016.6016.5816.5816.49300
13 mar 202416.5316.5316.5016.5016.4149,900
12 mar 202416.5816.5816.5816.5816.49200
11 mar 202416.4416.4416.4016.4016.312,200
08 mar 202416.6316.6316.6316.6316.542,600
07 mar 202416.4016.6316.4016.6316.545,400
06 mar 202416.4516.5916.4516.4916.406,700
05 mar 202416.8616.8616.8616.8616.7723,300
04 mar 202416.8616.8616.8616.8616.775,200
01 mar 202416.9216.9216.9216.9216.8327,800
29 feb 202416.5916.7216.5916.7216.6378,900
28 feb 202416.3816.6316.3816.6116.5224,800
27 feb 202417.0317.0317.0317.0316.94-
26 feb 202417.1217.1516.9917.0316.943,100
23 feb 202417.0317.1717.0317.1717.08300
22 feb 202417.0717.0717.0517.0516.96500
21 feb 202416.7216.7216.7216.7216.63800
20 feb 202416.7416.7416.7216.7216.63300
16 feb 202416.1016.1016.1016.1016.01-
15 feb 202416.1016.1016.1016.1016.01300
14 feb 202416.1016.1016.1016.1016.01-
13 feb 202416.1016.1016.1016.1016.013,700
12 feb 202416.5916.5916.5916.5916.5017,000
09 feb 202416.4016.4416.4016.4416.3541,200
08 feb 202416.6216.6316.5516.5516.4665,800
07 feb 202416.7616.9016.7616.9016.8153,700
06 feb 202416.6616.6616.6316.6316.5437,700
05 feb 202417.2417.2417.2417.2417.1561,400
02 feb 202417.2417.2417.2417.2417.15-
01 feb 202416.9217.2416.9217.2417.1532,700
31 ene 202417.1517.1517.0817.0816.992,500
30 ene 202417.0317.0317.0317.0316.9423,000
29 ene 202417.0317.0317.0317.0316.9410,400
26 ene 202417.0317.0317.0317.0316.9416,400
25 ene 202417.0117.0416.9316.9316.844,900
24 ene 202417.1617.1617.0317.0316.94120,300
23 ene 202416.6716.6716.6716.6716.5819,200
22 ene 202416.7016.7016.6716.6716.5855,500
19 ene 202416.4616.6116.4616.6116.5236,700
18 ene 202416.6016.6016.4716.4716.3859,500
17 ene 202416.7616.7616.4716.5116.4220,600
16 ene 202416.8416.8416.7616.8116.7214,500
12 ene 202416.7716.7716.7716.7716.682,900
11 ene 202416.4516.7516.4516.7516.6647,300
10 ene 202416.5116.5116.5116.5116.421,000
09 ene 202416.4916.4916.3016.3316.2440,800
08 ene 202416.4516.4916.4516.4916.409,800
05 ene 202416.4816.5416.4816.5416.4573,800
04 ene 202416.4416.4416.3716.3716.2854,200
*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...