U.S. markets open in 1 hour 36 minutes
F S&P 500
5,079.50 +33.00 (+0.65%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,584.75 +146.50 (+0.84%) E-mini Russell 2000 Index Futur
2,008.50 +18.80 (+0.94%) Petróleo
79.76 +0.76 (+0.96%) Oro
2,308.50 -2.50 (-0.11%)
Envestnet, Inc. (ENV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 62.55 | 63.95 | 61.97 | 62.09 | 62.09 | 364,200 |
| 30 abr 2024 | 62.25 | 62.62 | 61.62 | 62.07 | 62.07 | 341,700 |
| 29 abr 2024 | 62.41 | 63.17 | 62.10 | 62.79 | 62.79 | 298,900 |
| 26 abr 2024 | 62.67 | 63.82 | 61.84 | 62.15 | 62.15 | 388,000 |
| 25 abr 2024 | 61.51 | 63.33 | 61.40 | 62.36 | 62.36 | 407,700 |
| 24 abr 2024 | 62.34 | 63.28 | 61.79 | 62.29 | 62.29 | 286,100 |
| 23 abr 2024 | 62.04 | 63.00 | 61.21 | 62.57 | 62.57 | 357,400 |
| 22 abr 2024 | 63.56 | 63.71 | 61.52 | 61.71 | 61.71 | 581,000 |
| 19 abr 2024 | 61.90 | 63.74 | 61.19 | 63.33 | 63.33 | 772,600 |
| 18 abr 2024 | 62.47 | 64.97 | 61.59 | 62.22 | 62.22 | 914,700 |
| 17 abr 2024 | 62.07 | 63.26 | 60.58 | 62.20 | 62.20 | 1,639,200 |
| 16 abr 2024 | 56.01 | 68.83 | 55.16 | 61.80 | 61.80 | 3,158,700 |
| 15 abr 2024 | 57.66 | 58.32 | 56.18 | 56.54 | 56.54 | 714,200 |
| 12 abr 2024 | 58.34 | 58.69 | 56.93 | 57.30 | 57.30 | 515,900 |
| 11 abr 2024 | 58.17 | 59.73 | 57.83 | 59.02 | 59.02 | 563,000 |
| 10 abr 2024 | 57.57 | 58.90 | 57.15 | 58.22 | 58.22 | 798,800 |
| 09 abr 2024 | 58.96 | 59.69 | 58.13 | 59.61 | 59.61 | 392,300 |
| 08 abr 2024 | 58.80 | 58.91 | 58.08 | 58.42 | 58.42 | 327,300 |
| 05 abr 2024 | 56.72 | 58.33 | 56.72 | 58.30 | 58.30 | 549,900 |
| 04 abr 2024 | 57.78 | 58.05 | 56.19 | 57.02 | 57.02 | 780,500 |
| 03 abr 2024 | 56.55 | 57.56 | 56.55 | 57.07 | 57.07 | 280,100 |
| 02 abr 2024 | 57.21 | 57.44 | 56.27 | 57.11 | 57.11 | 381,100 |
| 01 abr 2024 | 59.28 | 59.28 | 56.85 | 57.29 | 57.29 | 347,500 |
| 28 mar 2024 | 57.69 | 58.35 | 57.34 | 57.91 | 57.91 | 439,200 |
| 27 mar 2024 | 56.92 | 57.71 | 56.50 | 57.66 | 57.66 | 730,400 |
| 26 mar 2024 | 57.37 | 58.10 | 55.81 | 56.18 | 56.18 | 453,500 |
| 25 mar 2024 | 56.93 | 57.58 | 56.24 | 57.15 | 57.15 | 385,000 |
| 22 mar 2024 | 57.55 | 57.55 | 55.85 | 56.67 | 56.67 | 477,600 |
| 21 mar 2024 | 56.56 | 57.73 | 56.48 | 57.24 | 57.24 | 613,800 |
| 20 mar 2024 | 54.51 | 56.81 | 54.49 | 56.45 | 56.45 | 382,600 |
| 19 mar 2024 | 54.02 | 55.03 | 53.34 | 54.38 | 54.38 | 278,800 |
| 18 mar 2024 | 53.62 | 55.59 | 53.37 | 54.45 | 54.45 | 419,500 |
| 15 mar 2024 | 52.99 | 54.20 | 52.70 | 53.54 | 53.54 | 726,600 |
| 14 mar 2024 | 54.22 | 54.46 | 53.07 | 53.65 | 53.65 | 368,600 |
| 13 mar 2024 | 54.95 | 55.43 | 54.36 | 54.46 | 54.46 | 384,400 |
| 12 mar 2024 | 55.60 | 55.88 | 54.70 | 55.20 | 55.20 | 368,100 |
| 11 mar 2024 | 54.97 | 55.84 | 54.38 | 55.49 | 55.49 | 255,600 |
| 08 mar 2024 | 53.71 | 54.45 | 53.34 | 54.29 | 54.29 | 568,500 |
| 07 mar 2024 | 52.07 | 53.33 | 51.94 | 52.97 | 52.97 | 328,500 |
| 06 mar 2024 | 52.06 | 52.28 | 50.88 | 51.60 | 51.60 | 350,100 |
| 05 mar 2024 | 50.95 | 51.46 | 50.72 | 51.44 | 51.44 | 344,900 |
| 04 mar 2024 | 50.94 | 51.66 | 50.88 | 51.46 | 51.46 | 264,100 |
| 01 mar 2024 | 51.53 | 51.69 | 50.13 | 51.07 | 51.07 | 535,000 |
| 29 feb 2024 | 51.81 | 51.97 | 50.35 | 51.53 | 51.53 | 508,900 |
| 28 feb 2024 | 50.24 | 52.03 | 50.18 | 50.98 | 50.98 | 581,000 |
| 27 feb 2024 | 51.77 | 52.12 | 50.57 | 50.91 | 50.91 | 534,900 |
| 26 feb 2024 | 52.59 | 53.70 | 50.47 | 51.20 | 51.20 | 397,200 |
| 23 feb 2024 | 51.89 | 53.83 | 49.55 | 52.97 | 52.97 | 796,000 |
| 22 feb 2024 | 49.00 | 49.78 | 48.60 | 48.89 | 48.89 | 658,700 |
| 21 feb 2024 | 49.58 | 49.58 | 48.61 | 48.81 | 48.81 | 442,200 |
| 20 feb 2024 | 51.54 | 51.81 | 49.64 | 49.81 | 49.81 | 357,300 |
| 16 feb 2024 | 51.44 | 52.75 | 51.03 | 52.03 | 52.03 | 497,800 |
| 15 feb 2024 | 51.64 | 52.46 | 51.38 | 51.80 | 51.80 | 381,300 |
| 14 feb 2024 | 50.99 | 51.36 | 50.58 | 50.95 | 50.95 | 394,500 |
| 13 feb 2024 | 51.08 | 51.95 | 49.80 | 50.25 | 50.25 | 406,900 |
| 12 feb 2024 | 52.70 | 53.55 | 52.49 | 53.02 | 53.02 | 314,300 |
| 09 feb 2024 | 51.73 | 52.57 | 51.48 | 52.32 | 52.32 | 384,300 |
| 08 feb 2024 | 51.52 | 52.13 | 51.32 | 51.50 | 51.50 | 249,800 |
| 07 feb 2024 | 52.27 | 52.41 | 51.17 | 51.65 | 51.65 | 255,700 |
| 06 feb 2024 | 51.00 | 52.67 | 51.00 | 52.27 | 52.27 | 220,400 |
| 05 feb 2024 | 51.50 | 51.59 | 50.88 | 51.08 | 51.08 | 240,400 |
| 02 feb 2024 | 51.50 | 52.87 | 51.20 | 52.34 | 52.34 | 269,600 |
| 01 feb 2024 | 51.40 | 52.31 | 50.36 | 52.10 | 52.10 | 337,800 |
| 31 ene 2024 | 52.20 | 53.31 | 50.81 | 51.10 | 51.10 | 357,600 |
| 30 ene 2024 | 53.54 | 54.01 | 51.97 | 52.27 | 52.27 | 424,800 |
| 29 ene 2024 | 52.47 | 54.17 | 52.36 | 54.02 | 54.02 | 303,500 |
| 26 ene 2024 | 52.37 | 52.97 | 51.80 | 52.47 | 52.47 | 224,500 |
| 25 ene 2024 | 51.95 | 52.23 | 50.67 | 51.86 | 51.86 | 514,800 |
| 24 ene 2024 | 52.27 | 52.27 | 50.91 | 50.95 | 50.95 | 317,000 |
| 23 ene 2024 | 52.14 | 52.20 | 50.62 | 51.42 | 51.42 | 247,600 |
| 22 ene 2024 | 51.49 | 52.06 | 50.71 | 51.28 | 51.28 | 541,700 |
| 19 ene 2024 | 49.24 | 51.00 | 48.85 | 50.73 | 50.73 | 383,300 |
| 18 ene 2024 | 49.52 | 49.65 | 47.99 | 48.96 | 48.96 | 367,900 |
| 17 ene 2024 | 48.77 | 49.28 | 48.55 | 49.06 | 49.06 | 363,800 |
| 16 ene 2024 | 49.47 | 50.20 | 48.70 | 49.90 | 49.90 | 304,500 |
| 12 ene 2024 | 51.60 | 51.87 | 49.49 | 50.28 | 50.28 | 321,200 |
| 11 ene 2024 | 51.05 | 51.93 | 50.16 | 51.07 | 51.07 | 959,500 |
| 10 ene 2024 | 51.11 | 51.83 | 50.61 | 50.63 | 50.63 | 465,800 |
| 09 ene 2024 | 51.04 | 51.50 | 50.53 | 51.25 | 51.25 | 577,100 |
| 08 ene 2024 | 47.45 | 51.41 | 46.48 | 51.29 | 51.29 | 966,500 |
| 05 ene 2024 | 47.89 | 49.44 | 47.89 | 48.28 | 48.28 | 439,000 |
| 04 ene 2024 | 48.37 | 49.08 | 48.11 | 48.52 | 48.52 | 330,700 |
| 03 ene 2024 | 49.29 | 49.83 | 48.33 | 48.42 | 48.42 | 512,900 |
| 02 ene 2024 | 49.14 | 50.06 | 48.32 | 49.61 | 49.61 | 413,500 |
| 29 dic 2023 | 49.50 | 49.82 | 49.18 | 49.52 | 49.52 | 383,600 |
| 28 dic 2023 | 49.25 | 49.79 | 48.68 | 49.64 | 49.64 | 397,300 |
| 27 dic 2023 | 50.16 | 50.18 | 49.39 | 49.67 | 49.67 | 444,000 |
| 26 dic 2023 | 49.96 | 50.07 | 49.62 | 49.80 | 49.80 | 248,300 |
| 22 dic 2023 | 50.09 | 50.79 | 49.20 | 49.71 | 49.71 | 344,300 |
| 21 dic 2023 | 49.20 | 49.83 | 48.38 | 49.73 | 49.73 | 473,700 |
| 20 dic 2023 | 48.41 | 49.83 | 48.41 | 48.53 | 48.53 | 766,600 |
| 19 dic 2023 | 48.92 | 49.60 | 48.39 | 48.65 | 48.65 | 735,700 |
| 18 dic 2023 | 47.77 | 48.75 | 47.10 | 48.60 | 48.60 | 843,900 |
| 15 dic 2023 | 48.51 | 48.51 | 46.78 | 47.45 | 47.45 | 1,673,400 |
| 14 dic 2023 | 47.20 | 48.97 | 47.06 | 48.42 | 48.42 | 1,274,800 |
| 13 dic 2023 | 43.44 | 46.05 | 43.12 | 45.93 | 45.93 | 906,300 |
| 12 dic 2023 | 42.26 | 43.66 | 41.56 | 43.34 | 43.34 | 507,600 |
| 11 dic 2023 | 42.43 | 42.85 | 42.10 | 42.38 | 42.38 | 416,100 |
| 08 dic 2023 | 41.22 | 42.75 | 40.83 | 42.57 | 42.57 | 593,400 |
| 07 dic 2023 | 40.14 | 41.44 | 39.79 | 41.25 | 41.25 | 838,900 |
| *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.