Equitable Holdings, Inc. (EQH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

39.99

+0.15

(+0.39%)

A partir del 10:37AM EDT. Mercado abierto.

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	40.00	40.18	39.83	39.99	39.99	302,731
10 may 2024	39.74	39.90	39.33	39.84	39.84	2,237,900
09 may 2024	39.45	39.94	39.43	39.64	39.64	2,259,600
08 may 2024	39.12	39.60	38.90	39.43	39.43	2,680,200
07 may 2024	39.38	39.81	39.28	39.43	39.43	3,918,000
06 may 2024	38.77	39.51	38.70	39.16	39.16	2,674,400
03 may 2024	38.64	38.73	38.26	38.54	38.54	2,657,400
02 may 2024	39.02	39.11	37.97	38.25	38.25	3,456,600
01 may 2024	36.92	39.08	36.92	38.61	38.61	5,261,300
30 abr 2024	37.06	37.41	36.85	36.91	36.91	2,035,500
29 abr 2024	36.93	37.52	36.93	37.47	37.47	2,423,100
26 abr 2024	37.21	37.30	36.85	36.89	36.89	2,171,800
25 abr 2024	37.83	38.10	37.00	37.13	37.13	3,225,900
24 abr 2024	37.17	38.13	37.13	38.07	38.07	2,148,000
23 abr 2024	37.10	37.50	36.93	37.27	37.27	1,730,700
22 abr 2024	36.88	37.34	36.56	37.01	37.01	1,621,200
19 abr 2024	36.18	36.69	36.18	36.56	36.56	1,816,600
18 abr 2024	35.89	36.28	35.77	36.24	36.24	1,771,000
17 abr 2024	35.81	36.13	35.51	35.64	35.64	2,042,900
16 abr 2024	35.90	35.95	35.49	35.63	35.63	3,515,300
15 abr 2024	37.01	37.25	35.67	35.85	35.85	3,301,800
12 abr 2024	36.80	37.04	36.26	36.50	36.50	1,969,800
11 abr 2024	37.16	37.16	36.62	37.06	37.06	2,273,000
10 abr 2024	37.04	37.85	36.82	37.05	37.05	3,961,600
09 abr 2024	37.94	38.13	37.47	37.59	37.59	2,597,000
08 abr 2024	37.98	38.00	37.58	37.82	37.82	2,020,800
05 abr 2024	37.59	38.01	37.53	37.79	37.79	2,214,600
04 abr 2024	38.35	38.44	37.54	37.59	37.59	2,725,600
03 abr 2024	37.15	37.88	37.15	37.84	37.84	2,160,700
02 abr 2024	37.31	37.48	37.04	37.25	37.25	1,614,700
01 abr 2024	38.05	38.06	37.39	37.44	37.44	1,689,600
28 mar 2024	38.04	38.32	37.92	38.01	38.01	1,636,900
27 mar 2024	37.66	38.01	37.45	37.97	37.97	1,569,000
26 mar 2024	37.44	37.53	37.28	37.39	37.39	1,914,900
25 mar 2024	36.41	37.63	36.41	37.42	37.42	2,316,600
22 mar 2024	36.94	37.00	36.39	36.39	36.39	1,854,200
21 mar 2024	36.71	37.18	36.56	36.82	36.82	2,765,600
20 mar 2024	35.80	36.54	35.76	36.46	36.46	1,953,100
19 mar 2024	35.55	36.02	35.47	35.90	35.90	2,651,300
18 mar 2024	35.22	35.88	35.18	35.59	35.59	2,935,100
15 mar 2024	35.00	35.56	35.00	35.22	35.22	6,109,600
14 mar 2024	35.26	35.49	34.94	35.28	35.28	3,149,900
13 mar 2024	34.67	35.46	34.67	35.15	35.15	2,856,800
12 mar 2024	34.16	34.69	33.91	34.65	34.65	2,297,900
11 mar 2024	33.44	34.03	33.38	33.93	33.93	4,599,900
08 mar 2024	33.84	33.90	33.49	33.60	33.60	2,145,600
07 mar 2024	33.28	33.95	33.28	33.57	33.57	2,703,700
06 mar 2024	33.86	33.92	32.96	33.20	33.20	3,545,700
05 mar 2024	33.24	33.92	33.11	33.76	33.76	4,331,500
04 mar 2024	33.74	33.98	33.34	33.45	33.45	2,774,500
01 mar 2024	34.14	34.24	33.42	33.73	33.73	3,034,000
29 feb 2024	34.45	34.60	34.08	34.24	34.24	4,224,900
28 feb 2024	34.35	34.83	34.14	34.18	34.18	4,265,600
27 feb 2024	34.55	34.69	34.40	34.53	34.53	1,749,100
26 feb 2024	34.72	34.96	34.29	34.45	34.45	1,376,300
23 feb 2024	34.40	35.34	34.30	34.68	34.68	3,364,700
23 feb 2024	0.22 Dividendo
22 feb 2024	34.28	34.71	34.28	34.49	34.27	1,705,200
21 feb 2024	34.21	34.34	33.90	34.10	33.88	1,286,800
20 feb 2024	33.79	34.44	33.79	34.34	34.12	2,352,900
16 feb 2024	34.39	34.60	34.19	34.21	33.99	1,768,200
15 feb 2024	33.99	34.82	33.96	34.61	34.39	2,231,800
14 feb 2024	33.39	33.88	33.33	33.79	33.57	1,878,300
13 feb 2024	33.48	33.68	32.72	33.12	32.91	3,196,600
12 feb 2024	33.80	34.53	33.68	34.10	33.88	3,182,700
09 feb 2024	33.61	33.77	33.22	33.74	33.52	2,368,500
08 feb 2024	33.70	33.84	33.19	33.61	33.40	2,780,900
07 feb 2024	33.49	34.70	33.12	33.70	33.49	6,966,800
06 feb 2024	32.79	32.94	32.54	32.74	32.53	2,611,400
05 feb 2024	32.54	32.77	32.21	32.66	32.45	1,755,200
02 feb 2024	32.26	33.00	32.24	32.84	32.63	2,335,300
01 feb 2024	32.68	32.81	31.76	32.39	32.18	3,011,700
31 ene 2024	33.08	33.46	32.67	32.69	32.48	2,627,200
30 ene 2024	32.95	33.32	32.86	33.29	33.08	2,664,600
29 ene 2024	33.10	33.40	32.92	33.30	33.09	2,569,800
26 ene 2024	33.41	33.43	33.08	33.14	32.93	3,897,600
25 ene 2024	33.45	33.56	33.15	33.32	33.11	3,693,900
24 ene 2024	33.34	33.38	33.04	33.21	33.00	1,867,500
23 ene 2024	33.50	33.50	32.96	33.02	32.81	1,667,800
22 ene 2024	33.23	33.42	33.15	33.32	33.11	1,814,400
19 ene 2024	32.53	33.12	32.32	33.04	32.83	1,465,300
18 ene 2024	32.35	32.56	32.13	32.45	32.24	2,325,300
17 ene 2024	31.91	32.40	31.79	32.25	32.04	1,835,700
16 ene 2024	32.27	32.44	32.10	32.34	32.13	1,995,000
12 ene 2024	33.00	33.05	32.35	32.66	32.45	1,814,500
11 ene 2024	32.61	32.82	32.33	32.78	32.57	2,296,100
10 ene 2024	32.75	32.82	32.63	32.77	32.56	2,205,600
09 ene 2024	32.82	32.93	32.51	32.62	32.41	2,349,200
08 ene 2024	32.99	33.23	32.85	33.19	32.98	3,305,400
05 ene 2024	32.46	33.21	32.46	33.05	32.84	3,953,300
04 ene 2024	32.46	33.01	32.45	32.57	32.36	3,019,100
03 ene 2024	32.46	32.75	32.20	32.43	32.22	3,457,400
02 ene 2024	33.18	33.26	32.81	33.12	32.91	2,814,200
29 dic 2023	33.61	33.76	33.29	33.30	33.09	1,894,800
28 dic 2023	33.40	33.74	33.20	33.69	33.48	1,659,400
27 dic 2023	33.43	33.64	33.32	33.39	33.18	2,700,800
26 dic 2023	33.26	33.65	33.15	33.53	33.32	1,700,700
22 dic 2023	33.64	33.72	33.08	33.20	32.99	3,116,900
21 dic 2023	33.80	33.82	33.21	33.49	33.28	2,561,300
20 dic 2023	33.76	34.16	33.49	33.52	33.31	4,143,500
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...

S&P 5005,227.06+4.38(+0.08%)

Dow Jones39,587.30+74.46(+0.19%)

Nasdaq16,378.02+37.15(+0.23%)

Russell 20002,079.27+19.50(+0.95%)

Petróleo79.40+1.14(+1.46%)

Oro2,350.50-24.50(-1.03%)

Equitable Holdings, Inc. (EQH)

S&P 500
5,227.06
+4.38(+0.08%)

Dow Jones
39,587.30
+74.46(+0.19%)

Nasdaq
16,378.02
+37.15(+0.23%)

Russell 2000
2,079.27
+19.50(+0.95%)

Petróleo
79.40
+1.14(+1.46%)

Oro
2,350.50
-24.50(-1.03%)