U.S. markets closed
F S&P 500
5,243.50 -2.75 (-0.05%) F Dow Jones
39,631.00 -11.00 (-0.03%) F Nasdaq
18,251.50 -3.50 (-0.02%) E-mini Russell 2000 Index Futur
2,067.50 -0.40 (-0.02%) Petróleo
78.06 -0.20 (-0.26%) Oro
2,367.30 -7.70 (-0.32%)
ES Bancshares, Inc. (ESBS)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:57AM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.15 | 5.16 | 5.12 | 5.16 | 5.16 | 6,400 |
| 09 may 2024 | 5.13 | 5.20 | 5.13 | 5.18 | 5.18 | 3,700 |
| 08 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 07 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,000 |
| 06 may 2024 | 5.10 | 5.15 | 5.06 | 5.15 | 5.15 | 8,400 |
| 03 may 2024 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | 12,200 |
| 02 may 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 01 may 2024 | 5.15 | 5.20 | 5.14 | 5.18 | 5.18 | 1,400 |
| 30 abr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 29 abr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 26 abr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 25 abr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2,700 |
| 24 abr 2024 | 5.15 | 5.18 | 5.15 | 5.17 | 5.17 | 7,000 |
| 23 abr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 100 |
| 22 abr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 19 abr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1,600 |
| 18 abr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 17 abr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 16 abr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 15 abr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 100 |
| 12 abr 2024 | 5.11 | 5.16 | 5.11 | 5.12 | 5.12 | 700 |
| 11 abr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 100 |
| 10 abr 2024 | 5.12 | 5.16 | 5.11 | 5.11 | 5.11 | 3,700 |
| 09 abr 2024 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 6,000 |
| 08 abr 2024 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 23,400 |
| 05 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 04 abr 2024 | 5.18 | 5.23 | 5.15 | 5.20 | 5.20 | 13,100 |
| 03 abr 2024 | 5.24 | 5.25 | 5.18 | 5.18 | 5.18 | 17,200 |
| 02 abr 2024 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 20,300 |
| 01 abr 2024 | 5.25 | 5.25 | 5.22 | 5.25 | 5.25 | 23,200 |
| 28 mar 2024 | 5.27 | 5.28 | 5.25 | 5.25 | 5.25 | 47,000 |
| 27 mar 2024 | 5.39 | 5.39 | 5.25 | 5.26 | 5.26 | 27,700 |
| 26 mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1,100 |
| 25 mar 2024 | 5.26 | 5.41 | 5.26 | 5.37 | 5.37 | 1,500 |
| 22 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 21 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 20 mar 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 5,100 |
| 19 mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 18 mar 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 5,300 |
| 15 mar 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 10,100 |
| 14 mar 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 24,000 |
| 13 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 12 mar 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 32,300 |
| 11 mar 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 40,300 |
| 08 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 500 |
| 07 mar 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 24,100 |
| 06 mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,000 |
| 05 mar 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 400 |
| 04 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 01 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,200 |
| 29 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 28 feb 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 3,600 |
| 27 feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 26 feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 23 feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 100 |
| 22 feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1,200 |
| 21 feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 20 feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 600 |
| 16 feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 15 feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 14 feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 200 |
| 13 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 12 feb 2024 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 8,800 |
| 09 feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4,500 |
| 08 feb 2024 | 5.28 | 5.40 | 5.25 | 5.25 | 5.25 | 1,000 |
| 07 feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| 06 feb 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 5,400 |
| 05 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3,400 |
| 02 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10,000 |
| 01 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6,800 |
| 31 ene 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10,000 |
| 30 ene 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 29 ene 2024 | 5.30 | 5.43 | 5.30 | 5.30 | 5.30 | 20,500 |
| 26 ene 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5,000 |
| 25 ene 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 24 ene 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 23 ene 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 22 ene 2024 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | 600 |
| 19 ene 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 18 ene 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 17 ene 2024 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 42,000 |
| 16 ene 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 12 ene 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 8,800 |
| 11 ene 2024 | 5.78 | 5.85 | 5.50 | 5.50 | 5.50 | 6,200 |
| 10 ene 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 15,000 |
| 09 ene 2024 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | 57,300 |
| 08 ene 2024 | 5.65 | 5.95 | 5.60 | 5.90 | 5.90 | 75,500 |
| 05 ene 2024 | 5.61 | 5.65 | 5.45 | 5.61 | 5.61 | 13,100 |
| 04 ene 2024 | 5.50 | 5.65 | 5.45 | 5.60 | 5.60 | 44,800 |
| 03 ene 2024 | 5.00 | 5.67 | 5.00 | 5.60 | 5.60 | 44,900 |
| 02 ene 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 29 dic 2023 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 2,100 |
| 28 dic 2023 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1,300 |
| 27 dic 2023 | 4.90 | 5.00 | 4.80 | 5.00 | 5.00 | 400 |
| 26 dic 2023 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 1,100 |
| 22 dic 2023 | 4.71 | 5.05 | 4.71 | 5.05 | 5.05 | 1,800 |
| 21 dic 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 20 dic 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 19 dic 2023 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | 9,600 |
| 18 dic 2023 | 4.95 | 4.99 | 4.85 | 4.99 | 4.99 | 20,200 |
| *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.