U.S. markets open in 7 hours 32 minutes
F S&P 500
5,211.50 -2.25 (-0.04%) F Dow Jones
39,009.00 -18.00 (-0.05%) F Nasdaq
18,189.50 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,071.60 -5.10 (-0.25%) Petróleo
77.94 -0.44 (-0.56%) Oro
2,326.90 +2.70 (+0.12%)
Erie Indemnity Company (ERIE)
NasdaqGS - NasdaqGS Precio en tiempo real. 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 | 400.05 | 409.28 | 399.29 | 405.44 | 405.44 | 108,000 |
| 06 may 2024 | 392.75 | 400.72 | 392.75 | 400.53 | 400.53 | 53,000 |
| 03 may 2024 | 386.06 | 390.40 | 383.07 | 390.01 | 390.01 | 45,300 |
| 02 may 2024 | 385.46 | 386.82 | 380.34 | 384.94 | 384.94 | 51,200 |
| 01 may 2024 | 380.89 | 388.43 | 380.57 | 382.74 | 382.74 | 71,300 |
| 30 abr 2024 | 378.33 | 382.94 | 378.19 | 382.66 | 382.66 | 139,900 |
| 29 abr 2024 | 381.71 | 381.71 | 376.80 | 378.56 | 378.56 | 66,500 |
| 26 abr 2024 | 385.61 | 386.67 | 371.31 | 381.74 | 381.74 | 59,000 |
| 25 abr 2024 | 379.50 | 382.75 | 377.42 | 380.26 | 380.26 | 53,600 |
| 24 abr 2024 | 382.70 | 385.35 | 379.87 | 382.66 | 382.66 | 61,400 |
| 23 abr 2024 | 383.98 | 389.80 | 382.01 | 385.69 | 385.69 | 56,600 |
| 22 abr 2024 | 384.97 | 387.55 | 378.79 | 382.21 | 382.21 | 56,500 |
| 19 abr 2024 | 381.28 | 385.57 | 380.16 | 381.56 | 381.56 | 49,800 |
| 18 abr 2024 | 380.35 | 383.87 | 376.79 | 380.46 | 380.46 | 38,900 |
| 17 abr 2024 | 382.75 | 382.75 | 375.66 | 378.19 | 378.19 | 64,600 |
| 16 abr 2024 | 378.13 | 383.28 | 377.06 | 380.97 | 380.97 | 55,800 |
| 15 abr 2024 | 384.96 | 385.71 | 378.35 | 378.87 | 378.87 | 41,400 |
| 12 abr 2024 | 381.97 | 386.53 | 379.14 | 381.15 | 381.15 | 40,300 |
| 11 abr 2024 | 393.22 | 394.00 | 383.76 | 384.28 | 384.28 | 52,700 |
| 10 abr 2024 | 391.25 | 397.88 | 391.25 | 393.36 | 393.36 | 48,000 |
| 09 abr 2024 | 400.66 | 400.66 | 391.24 | 392.13 | 392.13 | 36,300 |
| 08 abr 2024 | 401.19 | 403.27 | 396.59 | 398.48 | 398.48 | 61,500 |
| 08 abr 2024 | 1.275 Dividendo | |||||
| 05 abr 2024 | 398.38 | 402.44 | 394.30 | 400.58 | 399.30 | 74,400 |
| 04 abr 2024 | 401.72 | 402.80 | 395.61 | 396.74 | 395.48 | 64,200 |
| 03 abr 2024 | 398.94 | 403.07 | 397.20 | 399.20 | 397.93 | 58,000 |
| 02 abr 2024 | 401.49 | 402.21 | 393.74 | 400.94 | 399.66 | 91,300 |
| 01 abr 2024 | 403.71 | 405.37 | 398.32 | 401.89 | 400.61 | 91,900 |
| 28 mar 2024 | 410.04 | 410.78 | 401.28 | 401.57 | 400.29 | 61,300 |
| 27 mar 2024 | 408.97 | 410.00 | 401.77 | 408.17 | 406.87 | 389,300 |
| 26 mar 2024 | 402.20 | 408.37 | 401.29 | 405.96 | 404.67 | 111,800 |
| 25 mar 2024 | 402.77 | 406.16 | 400.70 | 404.71 | 403.42 | 58,400 |
| 22 mar 2024 | 408.32 | 409.23 | 394.79 | 400.21 | 398.94 | 90,500 |
| 21 mar 2024 | 406.32 | 410.30 | 400.74 | 407.44 | 406.14 | 76,900 |
| 20 mar 2024 | 414.35 | 416.82 | 401.92 | 406.18 | 404.89 | 100,600 |
| 19 mar 2024 | 412.84 | 414.48 | 408.65 | 412.00 | 410.69 | 100,300 |
| 18 mar 2024 | 415.45 | 419.78 | 409.48 | 411.28 | 409.97 | 89,300 |
| 15 mar 2024 | 406.78 | 419.09 | 406.78 | 416.79 | 415.46 | 311,000 |
| 14 mar 2024 | 409.83 | 411.10 | 406.10 | 408.69 | 407.39 | 78,500 |
| 13 mar 2024 | 411.41 | 414.55 | 405.60 | 407.84 | 406.54 | 106,700 |
| 12 mar 2024 | 401.08 | 409.22 | 398.06 | 408.42 | 407.12 | 71,300 |
| 11 mar 2024 | 415.87 | 415.87 | 402.35 | 402.73 | 401.45 | 109,200 |
| 08 mar 2024 | 415.57 | 418.67 | 413.58 | 415.87 | 414.55 | 70,300 |
| 07 mar 2024 | 413.14 | 420.34 | 411.34 | 417.35 | 416.02 | 92,200 |
| 06 mar 2024 | 408.56 | 416.55 | 405.90 | 411.71 | 410.40 | 61,700 |
| 05 mar 2024 | 411.77 | 411.77 | 405.90 | 408.42 | 407.12 | 74,800 |
| 04 mar 2024 | 403.64 | 417.44 | 402.14 | 412.16 | 410.85 | 94,300 |
| 01 mar 2024 | 407.86 | 412.76 | 400.23 | 404.29 | 403.00 | 122,600 |
| 29 feb 2024 | 414.91 | 414.91 | 401.98 | 406.88 | 405.58 | 210,500 |
| 28 feb 2024 | 391.68 | 413.00 | 391.68 | 412.46 | 411.15 | 170,600 |
| 27 feb 2024 | 351.66 | 390.57 | 351.66 | 389.34 | 388.10 | 194,900 |
| 26 feb 2024 | 348.29 | 354.42 | 347.80 | 354.38 | 353.25 | 84,100 |
| 23 feb 2024 | 352.12 | 352.29 | 347.76 | 349.51 | 348.40 | 102,700 |
| 22 feb 2024 | 353.27 | 353.27 | 346.38 | 351.85 | 350.73 | 126,000 |
| 21 feb 2024 | 353.89 | 355.03 | 349.85 | 350.80 | 349.68 | 120,900 |
| 20 feb 2024 | 360.26 | 362.88 | 354.13 | 355.48 | 354.35 | 103,900 |
| 16 feb 2024 | 355.87 | 362.93 | 353.78 | 359.81 | 358.66 | 117,000 |
| 15 feb 2024 | 353.20 | 357.76 | 352.63 | 355.48 | 354.35 | 85,700 |
| 14 feb 2024 | 350.01 | 354.24 | 350.01 | 351.82 | 350.70 | 105,600 |
| 13 feb 2024 | 354.80 | 356.47 | 349.20 | 349.47 | 348.36 | 78,700 |
| 12 feb 2024 | 354.00 | 357.45 | 352.69 | 355.21 | 354.08 | 78,800 |
| 09 feb 2024 | 350.20 | 355.05 | 349.40 | 354.71 | 353.58 | 75,400 |
| 08 feb 2024 | 350.00 | 350.40 | 348.10 | 350.18 | 349.07 | 92,900 |
| 07 feb 2024 | 348.08 | 350.63 | 346.07 | 350.00 | 348.89 | 84,400 |
| 06 feb 2024 | 344.99 | 348.34 | 343.75 | 347.49 | 346.38 | 91,400 |
| 05 feb 2024 | 346.36 | 346.57 | 343.16 | 343.61 | 342.52 | 57,200 |
| 02 feb 2024 | 347.52 | 348.83 | 339.78 | 347.39 | 346.28 | 81,900 |
| 01 feb 2024 | 343.63 | 346.99 | 337.58 | 346.99 | 345.89 | 121,800 |
| 31 ene 2024 | 345.39 | 350.05 | 338.39 | 345.83 | 344.73 | 1,057,900 |
| 30 ene 2024 | 342.67 | 346.53 | 339.33 | 344.85 | 343.75 | 91,800 |
| 29 ene 2024 | 345.00 | 347.93 | 342.23 | 342.67 | 341.58 | 134,800 |
| 26 ene 2024 | 339.36 | 346.14 | 338.29 | 345.23 | 344.13 | 104,400 |
| 25 ene 2024 | 338.71 | 340.29 | 333.80 | 337.54 | 336.47 | 147,600 |
| 24 ene 2024 | 339.05 | 341.94 | 336.29 | 338.55 | 337.47 | 113,300 |
| 23 ene 2024 | 342.85 | 344.39 | 335.81 | 338.47 | 337.39 | 100,100 |
| 22 ene 2024 | 342.07 | 345.25 | 340.30 | 342.15 | 341.06 | 66,600 |
| 19 ene 2024 | 344.77 | 345.85 | 336.41 | 340.04 | 338.96 | 117,300 |
| 18 ene 2024 | 340.09 | 343.82 | 337.04 | 342.70 | 341.61 | 79,700 |
| 17 ene 2024 | 335.31 | 341.76 | 335.31 | 338.40 | 337.32 | 54,100 |
| 16 ene 2024 | 340.90 | 344.23 | 337.31 | 337.45 | 336.38 | 108,300 |
| 12 ene 2024 | 335.98 | 342.54 | 333.28 | 341.44 | 340.35 | 85,900 |
| 11 ene 2024 | 328.20 | 334.62 | 325.45 | 334.59 | 333.53 | 75,500 |
| 10 ene 2024 | 328.25 | 328.60 | 325.50 | 328.30 | 327.26 | 86,800 |
| 09 ene 2024 | 328.00 | 328.03 | 321.05 | 327.68 | 326.64 | 82,600 |
| 08 ene 2024 | 330.87 | 330.87 | 324.96 | 328.94 | 327.89 | 86,300 |
| 05 ene 2024 | 333.04 | 334.50 | 329.79 | 329.81 | 328.76 | 74,600 |
| 05 ene 2024 | 1.275 Dividendo | |||||
| 04 ene 2024 | 332.65 | 338.00 | 332.65 | 334.01 | 331.68 | 97,100 |
| 03 ene 2024 | 334.77 | 337.37 | 331.95 | 332.65 | 330.33 | 88,700 |
| 02 ene 2024 | 332.48 | 335.42 | 331.56 | 335.00 | 332.66 | 59,800 |
| 29 dic 2023 | 334.19 | 336.05 | 331.79 | 334.92 | 332.58 | 63,800 |
| 28 dic 2023 | 331.83 | 335.49 | 331.83 | 334.08 | 331.75 | 83,200 |
| 27 dic 2023 | 329.82 | 332.79 | 329.82 | 331.89 | 329.57 | 55,000 |
| 26 dic 2023 | 332.80 | 333.25 | 326.52 | 330.92 | 328.61 | 56,300 |
| 22 dic 2023 | 330.92 | 333.75 | 329.61 | 332.80 | 330.47 | 79,900 |
| 21 dic 2023 | 326.95 | 329.95 | 325.31 | 329.62 | 327.32 | 70,500 |
| 20 dic 2023 | 329.55 | 330.00 | 325.83 | 326.49 | 324.21 | 71,200 |
| 19 dic 2023 | 329.29 | 333.74 | 327.58 | 328.21 | 325.92 | 74,500 |
| 18 dic 2023 | 324.23 | 330.75 | 323.73 | 329.59 | 327.29 | 86,800 |
| 15 dic 2023 | 322.00 | 326.97 | 321.42 | 324.23 | 321.96 | 306,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.