U.S. markets closed

ESAB Corporation (ESAB)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
98.86+1.17 (+1.20%)
Al cierre: 04:00PM EDT
98.86 -0.07 (-0.07%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202499.04100.2497.8898.8698.86165,900
12 sept 202496.9497.8195.9197.6997.69348,200
11 sept 202494.7596.8093.1596.5996.59229,300
10 sept 202495.1796.9594.4595.5095.50146,400
09 sept 202494.4395.8493.4594.8494.84262,200
06 sept 202495.1496.5793.6993.9593.95281,900
05 sept 202497.1497.8094.9595.3595.35345,200
04 sept 202497.8498.0196.0896.9796.97258,400
03 sept 2024104.09104.0998.3298.3798.37215,600
30 ago 2024103.72105.01102.51104.97104.97143,600
29 ago 2024103.87104.86102.52103.22103.22156,100
28 ago 2024102.64104.38102.45103.05103.05161,900
27 ago 2024101.90103.02101.07102.76102.76134,100
26 ago 2024104.39106.57102.99103.08103.08312,400
23 ago 2024101.51103.84100.27103.71103.71164,200
22 ago 2024100.61101.1899.47100.60100.60102,800
21 ago 202499.05100.7598.00100.54100.54169,700
20 ago 2024100.64101.1298.3698.6298.62156,200
19 ago 2024100.26101.0399.74100.79100.79149,000
16 ago 202499.08100.8799.08100.19100.19219,400
15 ago 202499.73100.3898.2799.5699.56205,200
14 ago 202495.9798.1095.3097.6097.60285,400
13 ago 202494.2695.4093.6995.0695.06153,200
12 ago 202494.2595.1893.6994.0294.02138,300
09 ago 202495.1095.1093.1394.6294.62112,100
08 ago 202494.7295.9193.9694.7594.75178,200
07 ago 202495.6697.1992.8693.0193.01216,200
06 ago 202492.9596.8492.4694.5194.51189,000
05 ago 202490.3993.6189.6692.8492.84470,300
02 ago 202497.8897.8888.5495.9995.99575,200
01 ago 2024101.00102.3197.9398.2498.24448,900
31 jul 2024100.73103.4699.70101.60101.60240,100
30 jul 202499.95100.7898.98100.17100.17218,600
29 jul 202499.96100.7198.7498.9498.94210,700
26 jul 2024100.52101.1599.3099.9799.97279,700
25 jul 202497.83101.0297.0699.4299.42224,300
24 jul 2024101.16101.1697.8798.0398.03216,300
23 jul 202499.96101.9599.79101.48101.48157,600
22 jul 202499.66100.9197.42100.79100.79291,600
19 jul 202498.0498.5396.1497.7897.78181,600
18 jul 202499.31102.1497.8398.0798.07237,100
17 jul 2024102.35103.6499.8599.9799.97245,000
16 jul 202499.83103.4199.83103.32103.32224,400
15 jul 202496.40100.1796.1899.5699.56346,700
12 jul 202496.7997.5495.8095.8195.81173,600
11 jul 202494.0396.2194.0395.7395.73173,500
10 jul 202491.8293.4891.8293.1893.18176,900
09 jul 202492.4592.6991.7792.0792.07183,500
08 jul 202492.6493.1691.8292.3592.35241,900
05 jul 202493.0693.9290.8291.9891.98363,100
03 jul 202493.0294.2692.6793.2293.22195,200
02 jul 202493.0193.6592.0692.6092.60262,900
01 jul 202495.1995.3092.6592.7692.76175,500
28 jun 202495.0497.8693.8594.4394.43712,300
28 jun 20240.08 Dividendo
27 jun 202495.8695.9394.0294.8394.75200,300
26 jun 202493.6595.6893.3195.4995.41232,800
25 jun 202496.0796.3993.9294.0393.95242,900
24 jun 202496.9297.9496.2996.4696.38189,600
21 jun 202496.8597.3895.3696.5696.48615,700
20 jun 202496.0297.1195.1496.3296.24270,000
18 jun 202494.0295.8593.9895.4395.35285,300
17 jun 202492.1394.5192.1393.9293.84296,700
14 jun 202494.7495.3789.4392.0091.92484,300
13 jun 202497.8398.8295.8296.3896.30355,600
12 jun 202497.1799.4197.1798.4498.36283,900
11 jun 202494.8996.0394.0695.5395.45349,900
10 jun 202492.5695.6692.5695.6495.56489,500
07 jun 202494.0095.0993.3293.3693.28157,700
06 jun 202495.4095.4093.9294.2694.18368,300
05 jun 202496.4896.5995.4895.5395.45244,400
04 jun 202496.1797.0194.6795.3795.29542,700
03 jun 2024104.00104.0096.8297.1697.08283,700
31 may 2024102.67102.85100.33102.82102.73527,400
30 may 2024101.22102.68101.02102.28102.19207,400
29 may 2024100.57101.5599.99100.50100.42301,900
28 may 2024104.04104.04100.10101.58101.49304,900
24 may 2024103.78103.78101.92103.69103.60393,200
23 may 2024106.28106.28102.69103.08102.99302,400
22 may 2024107.79108.99106.13106.34106.25146,500
21 may 2024107.78108.24107.16107.86107.77194,600
20 may 2024108.32109.16108.10108.14108.05140,100
17 may 2024108.84109.42107.67108.03107.94174,300
16 may 2024110.84111.40108.63108.66108.57120,400
15 may 2024109.43111.28109.43111.02110.93184,900
14 may 2024108.99109.47107.93108.45108.36142,500
13 may 2024110.42110.90107.87108.42108.33202,400
10 may 2024110.34111.37109.13110.27110.18208,800
09 may 2024109.75109.92108.05109.05108.96181,000
08 may 2024109.61111.85109.16109.45109.36409,500
07 may 2024107.91110.85107.90110.07109.98492,600
06 may 2024105.97108.00105.75107.59107.50204,200
03 may 2024104.24105.22103.46104.94104.85280,500
02 may 2024102.60103.66101.40103.50103.41321,600
01 may 2024107.48107.48100.75101.25101.16412,800
30 abr 2024107.20108.60105.60105.88105.79291,300
29 abr 2024108.05108.61106.99107.85107.76237,000
26 abr 2024107.06108.08107.06107.86107.77120,300
25 abr 2024106.38107.53105.00106.82106.73199,400
24 abr 2024108.56109.80106.92107.45107.36189,800
*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...