U.S. markets open in 6 hours 17 minutes
F S&P 500
5,251.50 +5.25 (+0.10%) F Dow Jones
39,652.00 +10.00 (+0.03%) F Nasdaq
18,293.25 +38.25 (+0.21%) E-mini Russell 2000 Index Futur
2,071.20 +3.30 (+0.16%) Petróleo
78.17 -0.09 (-0.12%) Oro
2,354.60 -20.40 (-0.86%)
Espey Mfg. & Electronics Corp. (ESP)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|
| 10 may 2024 | 25.40 | 25.50 | 25.10 | 25.48 | 25.48 | 3,600 |
| 09 may 2024 | 24.88 | 25.75 | 24.88 | 25.37 | 25.37 | 20,600 |
| 08 may 2024 | 24.55 | 25.50 | 24.55 | 25.20 | 25.20 | 25,800 |
| 07 may 2024 | 25.08 | 25.27 | 24.55 | 24.55 | 24.55 | 3,600 |
| 06 may 2024 | 25.40 | 25.54 | 24.55 | 24.55 | 24.55 | 20,800 |
| 03 may 2024 | 25.74 | 25.75 | 25.07 | 25.30 | 25.30 | 14,600 |
| 02 may 2024 | 25.39 | 26.00 | 24.83 | 25.00 | 25.00 | 16,900 |
| 01 may 2024 | 25.35 | 25.49 | 24.80 | 24.99 | 24.99 | 16,300 |
| 30 abr 2024 | 23.44 | 25.48 | 23.30 | 25.30 | 25.30 | 54,800 |
| 29 abr 2024 | 22.72 | 23.37 | 22.34 | 23.33 | 23.33 | 12,800 |
| 26 abr 2024 | 22.25 | 22.78 | 22.25 | 22.55 | 22.55 | 2,200 |
| 25 abr 2024 | 22.58 | 22.89 | 22.38 | 22.64 | 22.64 | 2,700 |
| 24 abr 2024 | 22.88 | 23.59 | 22.67 | 22.76 | 22.76 | 5,100 |
| 23 abr 2024 | 22.36 | 22.74 | 22.14 | 22.69 | 22.69 | 5,800 |
| 22 abr 2024 | 22.05 | 22.51 | 21.82 | 21.82 | 21.82 | 13,400 |
| 19 abr 2024 | 20.90 | 22.22 | 20.90 | 21.81 | 21.81 | 20,700 |
| 18 abr 2024 | 22.50 | 22.57 | 20.81 | 21.82 | 21.82 | 18,800 |
| 17 abr 2024 | 22.86 | 23.20 | 22.50 | 22.50 | 22.50 | 2,200 |
| 16 abr 2024 | 23.20 | 23.24 | 22.36 | 22.51 | 22.51 | 9,600 |
| 15 abr 2024 | 23.08 | 23.54 | 22.12 | 22.97 | 22.97 | 22,300 |
| 12 abr 2024 | 22.57 | 23.31 | 22.57 | 22.90 | 22.90 | 2,100 |
| 11 abr 2024 | 22.83 | 23.20 | 22.83 | 22.87 | 22.87 | 4,800 |
| 10 abr 2024 | 23.61 | 23.70 | 21.81 | 22.84 | 22.84 | 8,500 |
| 09 abr 2024 | 24.46 | 24.73 | 23.67 | 23.82 | 23.82 | 7,700 |
| 08 abr 2024 | 24.83 | 24.97 | 24.22 | 24.46 | 24.46 | 9,200 |
| 05 abr 2024 | 25.01 | 25.33 | 24.35 | 24.64 | 24.64 | 15,600 |
| 04 abr 2024 | 25.51 | 25.51 | 24.90 | 25.21 | 25.21 | 6,600 |
| 03 abr 2024 | 25.40 | 25.75 | 25.15 | 25.25 | 25.25 | 6,900 |
| 02 abr 2024 | 24.85 | 25.45 | 24.82 | 25.30 | 25.30 | 12,800 |
| 01 abr 2024 | 25.15 | 25.50 | 24.73 | 25.40 | 25.40 | 9,500 |
| 28 mar 2024 | 25.15 | 25.25 | 25.04 | 25.25 | 25.25 | 3,800 |
| 27 mar 2024 | 25.36 | 25.75 | 25.08 | 25.08 | 25.08 | 21,900 |
| 26 mar 2024 | 25.41 | 25.68 | 25.39 | 25.50 | 25.50 | 3,100 |
| 25 mar 2024 | 25.75 | 25.75 | 25.27 | 25.40 | 25.40 | 11,100 |
| 22 mar 2024 | 25.20 | 25.73 | 25.11 | 25.40 | 25.40 | 6,500 |
| 21 mar 2024 | 25.30 | 25.61 | 25.07 | 25.22 | 25.22 | 14,500 |
| 21 mar 2024 | 0.175 Dividendo | |||||
| 20 mar 2024 | 25.15 | 25.40 | 24.83 | 25.40 | 25.23 | 5,700 |
| 19 mar 2024 | 25.00 | 25.32 | 24.75 | 24.85 | 24.68 | 17,800 |
| 18 mar 2024 | 25.15 | 25.38 | 25.00 | 25.00 | 24.83 | 3,800 |
| 15 mar 2024 | 25.45 | 25.50 | 25.00 | 25.45 | 25.27 | 7,600 |
| 14 mar 2024 | 25.21 | 25.80 | 24.90 | 25.60 | 25.42 | 4,600 |
| 13 mar 2024 | 25.60 | 25.75 | 25.39 | 25.60 | 25.42 | 12,600 |
| 12 mar 2024 | 25.10 | 26.00 | 25.10 | 25.75 | 25.57 | 13,100 |
| 11 mar 2024 | 25.05 | 25.78 | 24.90 | 25.62 | 25.44 | 8,300 |
| 08 mar 2024 | 25.29 | 25.79 | 25.29 | 25.35 | 25.18 | 2,700 |
| 07 mar 2024 | 25.33 | 25.80 | 24.96 | 25.80 | 25.62 | 8,800 |
| 06 mar 2024 | 25.11 | 25.50 | 24.73 | 25.47 | 25.29 | 11,800 |
| 05 mar 2024 | 25.93 | 25.93 | 24.89 | 25.10 | 24.93 | 20,300 |
| 04 mar 2024 | 25.50 | 26.00 | 24.70 | 25.56 | 25.38 | 35,400 |
| 01 mar 2024 | 25.49 | 25.60 | 24.71 | 25.10 | 24.93 | 13,500 |
| 29 feb 2024 | 25.40 | 26.28 | 25.08 | 25.20 | 25.03 | 22,400 |
| 28 feb 2024 | 24.67 | 25.92 | 24.43 | 25.17 | 25.00 | 13,400 |
| 27 feb 2024 | 26.28 | 26.28 | 25.20 | 25.20 | 25.03 | 11,800 |
| 26 feb 2024 | 26.29 | 26.29 | 25.20 | 25.78 | 25.60 | 20,500 |
| 23 feb 2024 | 25.91 | 26.44 | 25.30 | 25.96 | 25.78 | 6,600 |
| 22 feb 2024 | 25.87 | 26.62 | 25.55 | 26.11 | 25.93 | 8,500 |
| 21 feb 2024 | 25.02 | 26.25 | 24.80 | 25.51 | 25.33 | 17,000 |
| 20 feb 2024 | 25.32 | 25.68 | 23.89 | 25.17 | 25.00 | 26,200 |
| 16 feb 2024 | 25.60 | 25.60 | 24.52 | 25.25 | 25.08 | 19,700 |
| 15 feb 2024 | 26.50 | 26.50 | 25.50 | 25.95 | 25.77 | 14,100 |
| 14 feb 2024 | 24.65 | 27.32 | 24.27 | 26.90 | 26.71 | 29,900 |
| 13 feb 2024 | 24.00 | 26.00 | 24.00 | 25.00 | 24.83 | 37,700 |
| 12 feb 2024 | 23.00 | 23.49 | 22.50 | 23.25 | 23.09 | 14,300 |
| 09 feb 2024 | 22.72 | 23.27 | 22.32 | 23.20 | 23.04 | 12,400 |
| 08 feb 2024 | 22.67 | 22.70 | 22.45 | 22.66 | 22.50 | 3,400 |
| 07 feb 2024 | 22.10 | 23.00 | 21.95 | 22.30 | 22.15 | 17,300 |
| 06 feb 2024 | 22.36 | 22.79 | 21.72 | 22.16 | 22.01 | 25,400 |
| 05 feb 2024 | 22.17 | 22.17 | 21.68 | 22.15 | 22.00 | 7,900 |
| 02 feb 2024 | 23.30 | 23.39 | 21.70 | 22.47 | 22.32 | 22,300 |
| 01 feb 2024 | 21.56 | 22.98 | 21.51 | 22.50 | 22.34 | 15,000 |
| 31 ene 2024 | 21.47 | 22.08 | 21.47 | 22.00 | 21.85 | 5,500 |
| 30 ene 2024 | 21.29 | 21.81 | 21.13 | 21.50 | 21.35 | 9,200 |
| 29 ene 2024 | 21.40 | 21.40 | 20.91 | 21.37 | 21.22 | 5,500 |
| 26 ene 2024 | 21.72 | 21.99 | 21.01 | 21.03 | 20.89 | 4,500 |
| 25 ene 2024 | 21.30 | 21.51 | 20.79 | 21.51 | 21.36 | 6,800 |
| 24 ene 2024 | 21.52 | 22.01 | 20.72 | 20.72 | 20.58 | 7,700 |
| 23 ene 2024 | 21.76 | 22.30 | 21.00 | 21.04 | 20.90 | 28,700 |
| 22 ene 2024 | 19.94 | 21.86 | 19.92 | 21.31 | 21.16 | 36,900 |
| 19 ene 2024 | 19.07 | 20.63 | 19.00 | 20.35 | 20.21 | 23,900 |
| 18 ene 2024 | 18.37 | 19.47 | 18.33 | 19.32 | 19.19 | 17,500 |
| 17 ene 2024 | 17.97 | 18.82 | 17.97 | 18.30 | 18.17 | 11,800 |
| 16 ene 2024 | 18.60 | 18.84 | 18.12 | 18.37 | 18.24 | 22,700 |
| 12 ene 2024 | 18.78 | 18.78 | 18.49 | 18.62 | 18.49 | 4,400 |
| 11 ene 2024 | 19.17 | 19.25 | 18.63 | 18.75 | 18.62 | 8,900 |
| 10 ene 2024 | 19.19 | 19.28 | 18.89 | 19.02 | 18.89 | 8,600 |
| 09 ene 2024 | 19.15 | 19.15 | 19.07 | 19.13 | 19.00 | 2,000 |
| 08 ene 2024 | 19.09 | 19.20 | 18.89 | 19.12 | 18.99 | 4,600 |
| 05 ene 2024 | 19.02 | 19.22 | 18.89 | 18.89 | 18.76 | 4,600 |
| 04 ene 2024 | 18.95 | 19.13 | 18.77 | 19.13 | 19.00 | 5,000 |
| 03 ene 2024 | 18.97 | 19.00 | 18.60 | 19.00 | 18.87 | 7,900 |
| 02 ene 2024 | 18.94 | 18.94 | 18.56 | 18.77 | 18.64 | 4,200 |
| 29 dic 2023 | 18.50 | 18.95 | 18.50 | 18.70 | 18.57 | 8,100 |
| 28 dic 2023 | 18.77 | 18.94 | 18.34 | 18.34 | 18.21 | 5,100 |
| 27 dic 2023 | 19.11 | 19.11 | 18.26 | 18.26 | 18.13 | 16,900 |
| 26 dic 2023 | 18.65 | 19.09 | 18.61 | 18.75 | 18.62 | 3,500 |
| 22 dic 2023 | 18.30 | 19.01 | 18.25 | 18.27 | 18.14 | 6,400 |
| 21 dic 2023 | 18.45 | 18.91 | 18.01 | 18.76 | 18.63 | 4,400 |
| 20 dic 2023 | 19.13 | 19.22 | 17.80 | 18.75 | 18.62 | 23,800 |
| 19 dic 2023 | 19.04 | 19.29 | 18.66 | 19.29 | 19.16 | 9,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.