Empire Company Limited (EMLAF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 23.42 | 23.71 | 23.36 | 23.71 | 23.71 | 25,700 |
| 30 may 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 92,300 |
| 29 may 2024 | 23.84 | 23.86 | 23.70 | 23.70 | 23.70 | 47,800 |
| 28 may 2024 | 24.44 | 24.45 | 24.44 | 24.45 | 24.45 | 14,500 |
| 24 may 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 100 |
| 23 may 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 33,600 |
| 22 may 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 28,200 |
| 21 may 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 61,700 |
| 20 may 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 17 may 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 16 may 2024 | 24.70 | 24.84 | 24.70 | 24.84 | 24.84 | 3,800 |
| 15 may 2024 | 24.59 | 24.60 | 24.59 | 24.60 | 24.60 | 400 |
| 14 may 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 13 may 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1,900 |
| 10 may 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 09 may 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 08 may 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 179,500 |
| 07 may 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 100 |
| 06 may 2024 | 23.84 | 23.94 | 23.84 | 23.93 | 23.93 | 300 |
| 03 may 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 300 |
| 02 may 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 100 |
| 01 may 2024 | 23.26 | 23.37 | 23.20 | 23.20 | 23.20 | 400 |
| 30 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 10,900 |
| 29 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 26 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 25 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 300 |
| 24 abr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 23 abr 2024 | 23.46 | 23.47 | 23.35 | 23.35 | 23.35 | 300 |
| 22 abr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 100 |
| 19 abr 2024 | 23.15 | 23.15 | 23.12 | 23.12 | 23.12 | 200 |
| 18 abr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 300 |
| 17 abr 2024 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | 200 |
| 16 abr 2024 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | 200 |
| 15 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
| 12 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 12 abr 2024 | 0.133 Dividendo | |||||
| 11 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 10 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 09 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 08 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 05 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 04 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 03 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 02 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 01 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 28 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 27 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 26 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | 200 |
| 25 mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.05 | 1,700 |
| 22 mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.33 | - |
| 21 mar 2024 | 24.50 | 24.51 | 24.46 | 24.46 | 24.33 | 900 |
| 20 mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | - |
| 19 mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | - |
| 18 mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | 300 |
| 15 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | - |
| 14 mar 2024 | 25.05 | 25.12 | 24.50 | 24.50 | 24.37 | 500 |
| 13 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | 91,500 |
| 12 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | - |
| 11 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | - |
| 08 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | 100 |
| 07 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | - |
| 06 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | - |
| 05 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 100 |
| 04 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | - |
| 01 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | - |
| 29 feb 2024 | 25.42 | 25.42 | 25.38 | 25.38 | 25.24 | 27,300 |
| 28 feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.60 | - |
| 27 feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.60 | 100 |
| 26 feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.60 | 200 |
| 23 feb 2024 | 25.72 | 25.75 | 25.72 | 25.75 | 25.61 | 300 |
| 22 feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.44 | 200 |
| 21 feb 2024 | 25.71 | 25.71 | 25.70 | 25.71 | 25.57 | 1,000 |
| 20 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | - |
| 16 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | 300 |
| 15 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | 300 |
| 14 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | 700 |
| 13 feb 2024 | 25.17 | 25.17 | 24.75 | 24.75 | 24.61 | 7,700 |
| 12 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.42 | 16,400 |
| 09 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.42 | 2,000 |
| 08 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.42 | 1,000 |
| 07 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 25,800 |
| 06 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 7,400 |
| 05 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 300 |
| 02 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | - |
| 01 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | 47,800 |
| 31 ene 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | - |
| 30 ene 2024 | 26.09 | 26.10 | 26.09 | 26.10 | 25.96 | 1,600 |
| 29 ene 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.87 | 1,100 |
| 26 ene 2024 | 26.03 | 26.03 | 26.02 | 26.02 | 25.88 | 27,900 |
| 25 ene 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.54 | 13,600 |
| 24 ene 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.54 | 11,400 |
| 23 ene 2024 | 26.71 | 26.71 | 26.69 | 26.69 | 26.54 | 18,700 |
| 22 ene 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.12 | 10,700 |
| 19 ene 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.87 | - |
| 18 ene 2024 | 26.14 | 26.14 | 26.01 | 26.01 | 25.87 | 33,700 |
| 17 ene 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.90 | 400 |
| 16 ene 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.90 | 13,700 |
| 12 ene 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.08 | 23,200 |
| 12 ene 2024 | 0.136 Dividendo | |||||
| 11 ene 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.91 | 17,400 |
| *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.