U.S. markets close in 5 hours 35 minutes

Enfusion, Inc. (ENFN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
8.39+0.03 (+0.36%)
A partir del 10:24AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20248.328.418.368.398.399,197
25 jun 20248.408.408.308.368.36192,700
24 jun 20248.288.498.248.378.37311,100
21 jun 20248.208.338.108.328.32455,100
20 jun 20248.158.178.028.168.16372,600
18 jun 20248.308.308.068.158.15355,300
17 jun 20248.448.468.258.308.30311,800
14 jun 20248.508.528.358.498.49356,000
13 jun 20248.588.618.388.518.51406,800
12 jun 20248.738.848.508.568.56477,200
11 jun 20248.648.668.508.568.56360,400
10 jun 20248.548.778.518.718.71294,700
07 jun 20248.788.788.538.628.62340,800
06 jun 20249.189.288.678.808.80481,200
05 jun 20249.069.218.849.169.16403,800
04 jun 20249.199.198.928.958.95420,400
03 jun 20249.519.549.129.169.16335,600
31 may 20249.409.439.249.419.41389,200
30 may 20249.509.529.359.389.38259,800
29 may 20249.489.619.459.499.49278,900
28 may 20249.499.649.389.629.62574,500
24 may 20249.379.419.269.399.39193,000
23 may 20249.319.349.179.309.30261,500
22 may 20249.209.399.169.319.31330,100
21 may 20249.349.349.079.229.22213,900
20 may 20249.659.729.379.389.38380,000
17 may 20249.699.709.539.679.67301,300
16 may 20249.429.669.409.649.64300,400
15 may 20249.319.509.269.439.43209,700
14 may 20249.259.309.019.269.26816,900
13 may 20249.139.219.029.159.15261,500
10 may 20249.369.428.959.059.05504,000
09 may 20249.769.768.879.269.26589,300
08 may 20249.699.809.609.779.77280,100
07 may 20249.819.879.579.739.73259,900
06 may 20249.619.849.609.789.78421,900
03 may 20249.679.679.479.579.57255,900
02 may 20249.589.599.489.529.52237,500
01 may 20249.399.689.389.519.51261,600
30 abr 20249.429.439.319.319.31317,500
29 abr 20249.509.649.479.509.50254,900
26 abr 20249.449.549.339.429.42219,300
25 abr 20249.149.429.129.429.42327,600
24 abr 20249.359.379.239.309.30256,900
23 abr 20249.279.459.239.359.35552,000
22 abr 20249.279.369.229.239.23239,900
19 abr 20249.079.249.079.249.24212,900
18 abr 20249.339.339.019.119.11253,200
17 abr 20249.379.479.309.309.30226,300
16 abr 20249.129.319.049.279.27368,600
15 abr 20249.569.569.049.169.16367,100
12 abr 20249.449.589.329.579.57269,400
11 abr 20249.599.659.499.539.53209,000
10 abr 20249.479.599.399.569.56338,800
09 abr 20249.679.769.649.669.66304,500
08 abr 20249.449.669.449.609.60293,100
05 abr 20249.209.449.209.409.40324,600
04 abr 20249.449.569.209.209.20360,200
03 abr 20249.139.339.129.329.32279,600
02 abr 20249.159.229.029.209.20206,200
01 abr 20249.329.329.049.249.24264,000
28 mar 20249.249.359.199.259.25336,300
27 mar 20249.189.269.109.239.23231,600
26 mar 20249.209.279.019.109.10320,700
25 mar 20249.219.319.119.159.15543,700
22 mar 20249.289.379.129.239.23288,200
21 mar 20249.239.439.219.289.28623,100
20 mar 20249.339.338.919.199.19571,300
19 mar 20249.109.258.949.189.18557,000
18 mar 20249.349.379.049.099.09563,100
15 mar 20249.169.419.169.309.30899,200
14 mar 20248.929.288.589.269.261,083,500
13 mar 20249.299.649.109.329.321,740,700
12 mar 20248.559.408.129.369.36970,200
11 mar 20248.298.578.268.528.52790,400
08 mar 20248.418.578.308.308.30489,400
07 mar 20248.228.378.228.338.33396,600
06 mar 20248.458.478.138.178.17541,700
05 mar 20248.488.598.308.358.35583,600
04 mar 20248.708.798.558.608.60483,000
01 mar 20248.638.698.388.678.67427,500
29 feb 20248.818.908.658.678.67676,300
28 feb 20248.528.807.898.738.73618,700
27 feb 20249.509.589.249.339.33247,100
26 feb 20249.519.689.389.459.45308,200
23 feb 20249.349.719.329.579.57373,600
22 feb 20249.289.489.139.359.35341,200
21 feb 20249.179.288.989.209.20377,400
20 feb 20249.009.508.949.299.29396,800
16 feb 20248.909.178.829.089.08225,500
15 feb 20249.009.158.898.948.94298,400
14 feb 20248.608.958.608.938.93430,200
13 feb 20248.238.548.178.508.50430,500
12 feb 20248.408.608.408.508.50223,100
09 feb 20248.188.378.168.358.35299,300
08 feb 20247.958.307.958.138.13307,400
07 feb 20247.908.027.747.937.93266,000
06 feb 20247.888.027.837.917.91234,300
05 feb 20247.807.867.637.837.83587,000
02 feb 20247.687.887.607.857.85230,600
*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...