U.S. markets open in 2 hours 45 minutes
F S&P 500
5,210.75 -3.00 (-0.06%) F Dow Jones
39,032.00 +5.00 (+0.01%) F Nasdaq
18,185.00 -14.50 (-0.08%) E-mini Russell 2000 Index Futur
2,067.40 -9.30 (-0.45%) Petróleo
77.56 -0.82 (-1.05%) Oro
2,324.00 -0.20 (-0.01%)
EnerSys (ENS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 94.88 | 96.32 | 94.88 | 95.15 | 95.15 | 272,000 |
| 06 may 2024 | 94.39 | 95.23 | 94.38 | 95.00 | 95.00 | 207,500 |
| 03 may 2024 | 94.21 | 94.74 | 92.24 | 93.28 | 93.28 | 178,800 |
| 02 may 2024 | 91.93 | 92.39 | 91.04 | 92.36 | 92.36 | 190,600 |
| 01 may 2024 | 90.86 | 92.85 | 90.53 | 91.12 | 91.12 | 178,700 |
| 30 abr 2024 | 91.40 | 92.09 | 90.43 | 90.45 | 90.45 | 234,700 |
| 29 abr 2024 | 91.54 | 91.92 | 90.62 | 91.79 | 91.79 | 323,500 |
| 26 abr 2024 | 91.22 | 91.86 | 90.77 | 91.28 | 91.28 | 274,900 |
| 25 abr 2024 | 89.65 | 91.08 | 89.25 | 90.99 | 90.99 | 252,400 |
| 24 abr 2024 | 90.85 | 91.84 | 90.30 | 90.38 | 90.38 | 248,100 |
| 23 abr 2024 | 90.36 | 91.53 | 90.36 | 91.10 | 91.10 | 221,400 |
| 22 abr 2024 | 90.62 | 90.62 | 89.42 | 90.10 | 90.10 | 160,600 |
| 19 abr 2024 | 90.14 | 90.88 | 89.50 | 90.50 | 90.50 | 269,200 |
| 18 abr 2024 | 89.59 | 90.86 | 89.50 | 90.20 | 90.20 | 256,500 |
| 17 abr 2024 | 90.69 | 90.99 | 89.36 | 89.42 | 89.42 | 286,400 |
| 16 abr 2024 | 89.48 | 90.63 | 89.21 | 90.15 | 90.15 | 162,800 |
| 15 abr 2024 | 91.54 | 92.21 | 89.61 | 90.39 | 90.39 | 295,700 |
| 12 abr 2024 | 90.36 | 91.09 | 90.20 | 90.91 | 90.91 | 216,800 |
| 11 abr 2024 | 91.01 | 91.89 | 90.33 | 91.25 | 91.25 | 149,700 |
| 10 abr 2024 | 90.33 | 91.03 | 89.91 | 90.72 | 90.72 | 227,200 |
| 09 abr 2024 | 91.60 | 92.61 | 90.65 | 92.61 | 92.61 | 213,500 |
| 08 abr 2024 | 92.03 | 92.44 | 91.17 | 91.32 | 91.32 | 191,900 |
| 05 abr 2024 | 90.98 | 91.72 | 90.77 | 91.09 | 91.09 | 209,200 |
| 04 abr 2024 | 92.84 | 92.99 | 90.93 | 91.24 | 91.24 | 153,300 |
| 03 abr 2024 | 89.90 | 92.03 | 89.90 | 91.53 | 91.53 | 205,600 |
| 02 abr 2024 | 92.04 | 92.70 | 90.21 | 90.62 | 90.62 | 238,500 |
| 01 abr 2024 | 94.58 | 94.58 | 92.87 | 93.00 | 93.00 | 172,600 |
| 28 mar 2024 | 94.28 | 95.34 | 94.21 | 94.46 | 94.46 | 215,600 |
| 27 mar 2024 | 93.51 | 94.24 | 92.98 | 94.17 | 94.17 | 174,200 |
| 26 mar 2024 | 93.24 | 93.24 | 91.64 | 92.86 | 92.86 | 256,900 |
| 25 mar 2024 | 91.41 | 92.72 | 91.39 | 92.64 | 92.64 | 156,700 |
| 22 mar 2024 | 91.76 | 91.95 | 90.99 | 91.36 | 91.36 | 200,200 |
| 21 mar 2024 | 92.65 | 93.20 | 91.59 | 91.84 | 91.84 | 275,400 |
| 20 mar 2024 | 89.90 | 92.34 | 89.63 | 92.10 | 92.10 | 280,300 |
| 19 mar 2024 | 89.64 | 90.53 | 89.30 | 89.90 | 89.90 | 408,700 |
| 18 mar 2024 | 91.23 | 92.07 | 89.71 | 89.74 | 89.74 | 331,600 |
| 15 mar 2024 | 90.33 | 91.76 | 90.33 | 91.19 | 91.19 | 591,700 |
| 14 mar 2024 | 92.24 | 92.24 | 89.79 | 90.77 | 90.77 | 182,400 |
| 14 mar 2024 | 0.225 Dividendo | |||||
| 13 mar 2024 | 92.39 | 93.18 | 91.73 | 92.30 | 92.08 | 164,900 |
| 12 mar 2024 | 93.18 | 93.28 | 91.92 | 92.64 | 92.41 | 119,300 |
| 11 mar 2024 | 93.36 | 93.39 | 92.37 | 93.37 | 93.14 | 132,400 |
| 08 mar 2024 | 93.16 | 94.37 | 92.88 | 93.81 | 93.58 | 217,100 |
| 07 mar 2024 | 92.18 | 92.87 | 92.18 | 92.30 | 92.08 | 229,500 |
| 06 mar 2024 | 91.66 | 92.45 | 91.37 | 91.53 | 91.31 | 258,700 |
| 05 mar 2024 | 92.01 | 92.38 | 90.00 | 90.39 | 90.17 | 178,100 |
| 04 mar 2024 | 92.27 | 93.02 | 91.85 | 92.66 | 92.43 | 212,600 |
| 01 mar 2024 | 91.84 | 92.85 | 91.50 | 91.82 | 91.60 | 180,100 |
| 29 feb 2024 | 91.58 | 92.33 | 91.35 | 91.88 | 91.66 | 219,100 |
| 28 feb 2024 | 89.51 | 91.21 | 89.51 | 90.46 | 90.24 | 106,100 |
| 27 feb 2024 | 91.03 | 91.44 | 90.13 | 90.50 | 90.28 | 144,000 |
| 26 feb 2024 | 90.04 | 90.51 | 89.78 | 90.37 | 90.15 | 220,700 |
| 23 feb 2024 | 90.85 | 91.21 | 90.04 | 90.55 | 90.33 | 130,500 |
| 22 feb 2024 | 91.00 | 91.00 | 89.65 | 90.54 | 90.32 | 244,500 |
| 21 feb 2024 | 90.47 | 91.09 | 89.64 | 90.40 | 90.18 | 244,100 |
| 20 feb 2024 | 90.20 | 91.15 | 89.92 | 90.86 | 90.64 | 236,700 |
| 16 feb 2024 | 91.33 | 92.54 | 90.37 | 91.45 | 91.23 | 304,400 |
| 15 feb 2024 | 91.18 | 92.26 | 90.30 | 91.84 | 91.62 | 262,500 |
| 14 feb 2024 | 88.90 | 90.65 | 88.49 | 90.38 | 90.16 | 272,800 |
| 13 feb 2024 | 87.25 | 88.35 | 86.41 | 87.93 | 87.72 | 322,400 |
| 12 feb 2024 | 89.99 | 92.20 | 89.99 | 90.38 | 90.16 | 332,400 |
| 09 feb 2024 | 90.51 | 90.51 | 88.40 | 89.94 | 89.72 | 336,800 |
| 08 feb 2024 | 91.26 | 93.68 | 89.85 | 90.87 | 90.65 | 593,600 |
| 07 feb 2024 | 97.71 | 99.00 | 97.14 | 97.98 | 97.74 | 205,600 |
| 06 feb 2024 | 96.14 | 97.51 | 96.14 | 97.27 | 97.03 | 140,200 |
| 05 feb 2024 | 96.06 | 97.13 | 94.63 | 96.34 | 96.11 | 168,200 |
| 02 feb 2024 | 96.32 | 97.91 | 96.27 | 97.64 | 97.40 | 122,100 |
| 01 feb 2024 | 96.57 | 97.87 | 96.24 | 97.56 | 97.32 | 143,000 |
| 31 ene 2024 | 98.88 | 99.01 | 95.13 | 95.57 | 95.34 | 198,700 |
| 30 ene 2024 | 97.64 | 99.20 | 97.42 | 98.85 | 98.61 | 165,500 |
| 29 ene 2024 | 96.79 | 98.38 | 96.60 | 98.15 | 97.91 | 128,100 |
| 26 ene 2024 | 97.37 | 97.76 | 96.37 | 96.98 | 96.74 | 170,700 |
| 25 ene 2024 | 97.73 | 98.12 | 96.69 | 97.05 | 96.81 | 193,500 |
| 24 ene 2024 | 99.51 | 99.51 | 95.97 | 96.08 | 95.85 | 166,200 |
| 23 ene 2024 | 100.05 | 100.76 | 97.58 | 98.11 | 97.87 | 214,800 |
| 22 ene 2024 | 99.00 | 99.97 | 98.24 | 98.69 | 98.45 | 169,400 |
| 19 ene 2024 | 97.55 | 98.06 | 95.64 | 97.70 | 97.46 | 135,300 |
| 18 ene 2024 | 97.30 | 97.94 | 96.05 | 97.14 | 96.90 | 132,800 |
| 17 ene 2024 | 95.96 | 96.62 | 95.47 | 96.60 | 96.36 | 152,800 |
| 16 ene 2024 | 97.02 | 97.61 | 96.60 | 97.19 | 96.95 | 202,900 |
| 12 ene 2024 | 99.90 | 100.09 | 97.69 | 97.95 | 97.71 | 157,300 |
| 11 ene 2024 | 98.85 | 99.50 | 97.00 | 98.50 | 98.26 | 253,600 |
| 10 ene 2024 | 98.99 | 99.40 | 98.04 | 98.85 | 98.61 | 204,700 |
| 09 ene 2024 | 97.63 | 99.16 | 97.56 | 98.84 | 98.60 | 224,300 |
| 08 ene 2024 | 96.76 | 98.98 | 96.50 | 98.97 | 98.73 | 317,700 |
| 05 ene 2024 | 94.50 | 96.77 | 94.50 | 96.48 | 96.24 | 234,200 |
| 04 ene 2024 | 95.87 | 95.87 | 94.60 | 95.49 | 95.26 | 239,700 |
| 03 ene 2024 | 97.91 | 97.91 | 94.87 | 95.36 | 95.13 | 260,500 |
| 02 ene 2024 | 100.00 | 100.72 | 97.94 | 98.73 | 98.49 | 320,200 |
| 29 dic 2023 | 102.49 | 102.93 | 100.88 | 100.96 | 100.71 | 208,700 |
| 28 dic 2023 | 103.00 | 104.03 | 102.46 | 102.97 | 102.72 | 202,100 |
| 27 dic 2023 | 103.66 | 104.05 | 103.03 | 103.50 | 103.25 | 140,000 |
| 26 dic 2023 | 102.55 | 104.05 | 102.55 | 103.71 | 103.46 | 139,800 |
| 22 dic 2023 | 102.48 | 103.19 | 101.89 | 102.55 | 102.30 | 191,000 |
| 21 dic 2023 | 100.61 | 102.04 | 100.16 | 101.96 | 101.71 | 432,300 |
| 20 dic 2023 | 101.50 | 103.55 | 98.92 | 99.19 | 98.95 | 827,900 |
| 19 dic 2023 | 96.99 | 98.26 | 95.89 | 96.75 | 96.51 | 312,100 |
| 18 dic 2023 | 98.39 | 98.39 | 95.96 | 96.05 | 95.82 | 473,700 |
| 15 dic 2023 | 99.87 | 100.17 | 97.43 | 97.89 | 97.65 | 658,800 |
| 14 dic 2023 | 98.58 | 100.45 | 98.37 | 99.52 | 99.28 | 286,400 |
| *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.