U.S. markets open in 3 hours 11 minutes
F S&P 500
5,768.25 -31.75 (-0.55%) F Dow Jones
42,452.00 -194.00 (-0.45%) F Nasdaq
20,086.00 -141.25 (-0.70%) E-mini Russell 2000 Index Futur
2,213.90 -16.60 (-0.74%) Petróleo
76.25 +1.87 (+2.51%) Oro
2,676.90 +9.10 (+0.34%)
Enerpac Tool Group Corp. (EPAC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 42.21 | 42.71 | 41.85 | 42.66 | 42.66 | 233,100 |
| 03 oct 2024 | 41.64 | 41.83 | 41.33 | 41.60 | 41.60 | 336,500 |
| 02 oct 2024 | 41.69 | 42.21 | 41.66 | 41.78 | 41.78 | 249,500 |
| 01 oct 2024 | 41.75 | 41.96 | 40.93 | 41.88 | 41.88 | 278,800 |
| 30 sept 2024 | 41.63 | 42.00 | 41.48 | 41.89 | 41.89 | 260,100 |
| 27 sept 2024 | 42.02 | 42.58 | 41.74 | 41.86 | 41.86 | 248,200 |
| 26 sept 2024 | 42.99 | 43.00 | 41.71 | 41.71 | 41.71 | 308,000 |
| 25 sept 2024 | 42.00 | 42.99 | 41.67 | 42.51 | 42.51 | 317,400 |
| 24 sept 2024 | 41.91 | 42.08 | 41.63 | 41.97 | 41.97 | 260,600 |
| 23 sept 2024 | 42.16 | 42.48 | 41.71 | 41.72 | 41.72 | 191,300 |
| 20 sept 2024 | 41.95 | 42.46 | 41.51 | 41.92 | 41.92 | 962,400 |
| 19 sept 2024 | 42.41 | 42.86 | 41.86 | 42.01 | 42.01 | 267,700 |
| 18 sept 2024 | 41.72 | 41.85 | 41.12 | 41.46 | 41.46 | 366,700 |
| 17 sept 2024 | 41.97 | 42.22 | 41.32 | 41.55 | 41.55 | 287,600 |
| 16 sept 2024 | 41.44 | 41.74 | 40.97 | 41.57 | 41.57 | 166,800 |
| 13 sept 2024 | 40.63 | 41.35 | 40.46 | 41.21 | 41.21 | 169,900 |
| 12 sept 2024 | 39.80 | 40.25 | 39.44 | 40.19 | 40.19 | 143,800 |
| 11 sept 2024 | 38.94 | 39.66 | 38.42 | 39.51 | 39.51 | 207,100 |
| 10 sept 2024 | 39.42 | 39.72 | 38.82 | 39.10 | 39.10 | 329,000 |
| 09 sept 2024 | 39.26 | 39.55 | 38.89 | 39.30 | 39.30 | 459,400 |
| 06 sept 2024 | 39.83 | 40.06 | 39.10 | 39.17 | 39.17 | 214,300 |
| 05 sept 2024 | 40.14 | 40.23 | 39.70 | 39.93 | 39.93 | 241,400 |
| 04 sept 2024 | 39.65 | 40.10 | 39.61 | 39.92 | 39.92 | 262,800 |
| 03 sept 2024 | 40.79 | 40.88 | 39.66 | 39.87 | 39.87 | 287,900 |
| 30 ago 2024 | 41.01 | 41.36 | 40.46 | 41.24 | 41.24 | 339,100 |
| 29 ago 2024 | 40.66 | 41.36 | 40.30 | 40.71 | 40.71 | 347,000 |
| 28 ago 2024 | 40.62 | 40.69 | 40.16 | 40.31 | 40.31 | 169,200 |
| 27 ago 2024 | 40.66 | 40.87 | 40.33 | 40.65 | 40.65 | 157,700 |
| 26 ago 2024 | 41.00 | 41.21 | 40.76 | 40.84 | 40.84 | 137,000 |
| 23 ago 2024 | 40.38 | 41.11 | 40.17 | 40.71 | 40.71 | 167,900 |
| 22 ago 2024 | 40.13 | 40.31 | 39.92 | 40.05 | 40.05 | 89,800 |
| 21 ago 2024 | 40.07 | 40.52 | 39.87 | 40.14 | 40.14 | 125,000 |
| 20 ago 2024 | 40.06 | 40.16 | 39.72 | 39.76 | 39.76 | 155,900 |
| 19 ago 2024 | 40.40 | 40.40 | 39.94 | 40.27 | 40.27 | 149,400 |
| 16 ago 2024 | 40.15 | 40.21 | 39.75 | 40.21 | 40.21 | 213,400 |
| 15 ago 2024 | 40.52 | 40.58 | 40.06 | 40.19 | 40.19 | 207,200 |
| 14 ago 2024 | 40.31 | 40.31 | 39.61 | 39.67 | 39.67 | 151,500 |
| 13 ago 2024 | 40.38 | 40.38 | 39.99 | 40.15 | 40.15 | 264,700 |
| 12 ago 2024 | 40.36 | 40.36 | 39.84 | 39.97 | 39.97 | 157,700 |
| 09 ago 2024 | 40.11 | 40.32 | 39.88 | 40.31 | 40.31 | 151,300 |
| 08 ago 2024 | 39.49 | 40.17 | 39.44 | 40.16 | 40.16 | 160,400 |
| 07 ago 2024 | 39.05 | 39.39 | 38.52 | 39.22 | 39.22 | 332,300 |
| 06 ago 2024 | 38.06 | 39.02 | 37.94 | 38.52 | 38.52 | 188,900 |
| 05 ago 2024 | 37.38 | 38.43 | 36.78 | 38.02 | 38.02 | 336,600 |
| 02 ago 2024 | 38.09 | 38.81 | 37.79 | 38.70 | 38.70 | 288,400 |
| 01 ago 2024 | 40.06 | 40.19 | 38.51 | 39.29 | 39.29 | 487,300 |
| 31 jul 2024 | 40.08 | 40.76 | 39.50 | 40.20 | 40.20 | 483,900 |
| 30 jul 2024 | 40.31 | 40.62 | 39.72 | 39.74 | 39.74 | 272,600 |
| 29 jul 2024 | 40.88 | 40.96 | 40.02 | 40.09 | 40.09 | 194,600 |
| 26 jul 2024 | 40.91 | 41.17 | 40.55 | 40.77 | 40.77 | 237,800 |
| 25 jul 2024 | 40.14 | 41.14 | 39.67 | 40.21 | 40.21 | 313,700 |
| 24 jul 2024 | 40.59 | 40.96 | 39.99 | 40.07 | 40.07 | 239,900 |
| 23 jul 2024 | 40.15 | 41.34 | 40.15 | 40.91 | 40.91 | 233,700 |
| 22 jul 2024 | 40.11 | 40.40 | 39.48 | 40.35 | 40.35 | 175,900 |
| 19 jul 2024 | 40.18 | 40.18 | 39.46 | 39.83 | 39.83 | 321,600 |
| 18 jul 2024 | 40.40 | 41.11 | 40.12 | 40.21 | 40.21 | 206,100 |
| 17 jul 2024 | 41.59 | 42.13 | 40.72 | 40.73 | 40.73 | 347,900 |
| 16 jul 2024 | 40.41 | 41.89 | 40.32 | 41.76 | 41.76 | 357,200 |
| 15 jul 2024 | 39.14 | 40.20 | 39.03 | 39.99 | 39.99 | 288,600 |
| 12 jul 2024 | 39.20 | 39.38 | 38.71 | 38.81 | 38.81 | 256,700 |
| 11 jul 2024 | 38.59 | 39.29 | 38.43 | 38.86 | 38.86 | 314,500 |
| 10 jul 2024 | 37.92 | 38.22 | 37.89 | 38.01 | 38.01 | 269,900 |
| 09 jul 2024 | 38.35 | 38.61 | 37.74 | 37.78 | 37.78 | 283,700 |
| 08 jul 2024 | 38.58 | 38.98 | 38.31 | 38.33 | 38.33 | 230,500 |
| 05 jul 2024 | 38.25 | 38.47 | 37.88 | 38.28 | 38.28 | 215,700 |
| 03 jul 2024 | 38.05 | 38.44 | 37.93 | 38.40 | 38.40 | 120,200 |
| 02 jul 2024 | 37.55 | 38.18 | 37.43 | 38.06 | 38.06 | 268,300 |
| 01 jul 2024 | 38.24 | 38.33 | 37.26 | 37.56 | 37.56 | 307,400 |
| 28 jun 2024 | 38.37 | 38.89 | 37.74 | 38.18 | 38.18 | 804,100 |
| 27 jun 2024 | 38.48 | 38.48 | 37.59 | 38.04 | 38.04 | 441,800 |
| 26 jun 2024 | 37.29 | 38.45 | 37.19 | 38.16 | 38.16 | 714,200 |
| 25 jun 2024 | 35.62 | 38.34 | 35.18 | 37.44 | 37.44 | 1,169,700 |
| 24 jun 2024 | 38.78 | 39.46 | 38.57 | 38.60 | 38.60 | 1,009,000 |
| 21 jun 2024 | 38.06 | 38.53 | 37.94 | 38.50 | 38.50 | 806,000 |
| 20 jun 2024 | 38.50 | 39.04 | 38.42 | 38.56 | 38.56 | 357,300 |
| 18 jun 2024 | 38.13 | 38.84 | 38.04 | 38.54 | 38.54 | 297,000 |
| 17 jun 2024 | 37.78 | 38.50 | 37.78 | 38.22 | 38.22 | 249,000 |
| 14 jun 2024 | 38.13 | 38.30 | 37.50 | 37.89 | 37.89 | 408,900 |
| 13 jun 2024 | 38.44 | 38.67 | 37.82 | 38.65 | 38.65 | 215,700 |
| 12 jun 2024 | 38.64 | 39.23 | 38.54 | 38.64 | 38.64 | 194,900 |
| 11 jun 2024 | 37.68 | 37.92 | 37.44 | 37.86 | 37.86 | 179,900 |
| 10 jun 2024 | 37.43 | 37.97 | 37.42 | 37.96 | 37.96 | 248,200 |
| 07 jun 2024 | 38.06 | 38.28 | 37.73 | 37.87 | 37.87 | 223,900 |
| 06 jun 2024 | 38.82 | 38.82 | 37.89 | 38.34 | 38.34 | 286,100 |
| 05 jun 2024 | 38.46 | 39.02 | 38.31 | 38.83 | 38.83 | 169,300 |
| 04 jun 2024 | 38.34 | 38.60 | 37.79 | 38.17 | 38.17 | 269,100 |
| 03 jun 2024 | 39.32 | 39.49 | 38.41 | 38.60 | 38.60 | 303,600 |
| 31 may 2024 | 38.80 | 39.46 | 38.62 | 39.32 | 39.32 | 471,200 |
| 30 may 2024 | 37.86 | 38.88 | 37.86 | 38.77 | 38.77 | 231,000 |
| 29 may 2024 | 37.62 | 38.05 | 37.22 | 37.69 | 37.69 | 200,500 |
| 28 may 2024 | 38.44 | 38.44 | 37.70 | 37.91 | 37.91 | 176,000 |
| 24 may 2024 | 38.22 | 38.35 | 37.96 | 38.24 | 38.24 | 120,200 |
| 23 may 2024 | 38.31 | 38.34 | 37.86 | 37.94 | 37.94 | 172,500 |
| 22 may 2024 | 38.44 | 38.67 | 37.88 | 38.31 | 38.31 | 209,400 |
| 21 may 2024 | 37.75 | 38.62 | 37.75 | 38.43 | 38.43 | 247,600 |
| 20 may 2024 | 37.56 | 38.19 | 37.52 | 37.89 | 37.89 | 212,600 |
| 17 may 2024 | 37.67 | 37.92 | 37.42 | 37.71 | 37.71 | 317,200 |
| 16 may 2024 | 37.72 | 37.73 | 37.18 | 37.59 | 37.59 | 144,200 |
| 15 may 2024 | 37.60 | 38.04 | 37.51 | 37.75 | 37.75 | 150,800 |
| 14 may 2024 | 38.00 | 38.06 | 37.33 | 37.39 | 37.39 | 219,000 |
| *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.