U.S. markets closed

Essential 40 Stock I (ESSIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
14.51-0.06 (-0.41%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202414.5114.5114.5114.5114.51-
13 jun 202414.5714.5714.5714.5714.57-
12 jun 202414.5814.5814.5814.5814.58-
11 jun 202414.5514.5514.5514.5514.55-
10 jun 202414.5814.5814.5814.5814.58-
07 jun 202414.5614.5614.5614.5614.56-
06 jun 202414.5414.5414.5414.5414.54-
05 jun 202414.5214.5214.5214.5214.52-
04 jun 202414.4814.4814.4814.4814.48-
03 jun 202414.4814.4814.4814.4814.48-
31 may 202414.5114.5114.5114.5114.51-
30 may 202414.3014.3014.3014.3014.30-
29 may 202414.2714.2714.2714.2714.27-
28 may 202414.4114.4114.4114.4114.41-
24 may 202414.5214.5214.5214.5214.52-
23 may 202414.4614.4614.4614.4614.46-
22 may 202414.6414.6414.6414.6414.64-
21 may 202414.6614.6614.6614.6614.66-
20 may 202414.6614.6614.6614.6614.66-
17 may 202414.7114.7114.7114.7114.71-
16 may 202414.6614.6614.6614.6614.66-
15 may 202414.6114.6114.6114.6114.61-
14 may 202414.5314.5314.5314.5314.53-
13 may 202414.5114.5114.5114.5114.51-
10 may 202414.5114.5114.5114.5114.51-
09 may 202414.5014.5014.5014.5014.50-
08 may 202414.3914.3914.3914.3914.39-
07 may 202414.3814.3814.3814.3814.38-
06 may 202414.3414.3414.3414.3414.34-
03 may 202414.2014.2014.2014.2014.20-
02 may 202414.1314.1314.1314.1314.13-
01 may 202414.0414.0414.0414.0414.04-
30 abr 202414.0414.0414.0414.0414.04-
29 abr 202414.2414.2414.2414.2414.24-
26 abr 202414.2014.2014.2014.2014.20-
25 abr 202414.1814.1814.1814.1814.18-
24 abr 202414.3014.3014.3014.3014.30-
23 abr 202414.3614.3614.3614.3614.36-
22 abr 202414.2814.2814.2814.2814.28-
19 abr 202414.2014.2014.2014.2014.20-
18 abr 202414.1614.1614.1614.1614.16-
17 abr 202414.1514.1514.1514.1514.15-
16 abr 202414.1514.1514.1514.1514.15-
15 abr 202414.1914.1914.1914.1914.19-
12 abr 202414.3014.3014.3014.3014.30-
11 abr 202414.5114.5114.5114.5114.51-
10 abr 202414.4914.4914.4914.4914.49-
09 abr 202414.6314.6314.6314.6314.63-
08 abr 202414.6314.6314.6314.6314.63-
05 abr 202414.6514.6514.6514.6514.65-
04 abr 202414.5614.5614.5614.5614.56-
03 abr 202414.6914.6914.6914.6914.69-
02 abr 202414.7014.7014.7014.7014.70-
01 abr 202414.7714.7714.7714.7714.77-
28 mar 202414.8214.8214.8214.8214.82-
27 mar 202414.7714.7714.7714.7714.77-
26 mar 202414.6114.6114.6114.6114.61-
25 mar 202414.6314.6314.6314.6314.63-
22 mar 202414.6814.6814.6814.6814.68-
21 mar 202414.7114.7114.7114.7114.71-
20 mar 202414.6714.6714.6714.6714.67-
19 mar 202414.5414.5414.5414.5414.54-
18 mar 202414.4714.4714.4714.4714.47-
15 mar 202414.4014.4014.4014.4014.40-
14 mar 202414.4314.4314.4314.4314.43-
13 mar 202414.4814.4814.4814.4814.48-
12 mar 202414.4014.4014.4014.4014.40-
11 mar 202414.2614.2614.2614.2614.26-
08 mar 202414.2214.2214.2214.2214.22-
07 mar 202414.3014.3014.3014.3014.30-
06 mar 202414.2214.2214.2214.2214.22-
05 mar 202414.1614.1614.1614.1614.16-
04 mar 202414.2514.2514.2514.2514.25-
01 mar 202414.2814.2814.2814.2814.28-
29 feb 202414.2414.2414.2414.2414.24-
28 feb 202414.2214.2214.2214.2214.22-
27 feb 202414.2314.2314.2314.2314.23-
26 feb 202414.2114.2114.2114.2114.21-
23 feb 202414.2514.2514.2514.2514.25-
22 feb 202414.2214.2214.2214.2214.22-
21 feb 202414.0514.0514.0514.0514.05-
20 feb 202414.1314.1314.1314.1314.13-
16 feb 202414.1814.1814.1814.1814.18-
15 feb 202414.2114.2114.2114.2114.21-
14 feb 202414.1114.1114.1114.1114.11-
13 feb 202414.0314.0314.0314.0314.03-
12 feb 202414.1814.1814.1814.1814.18-
09 feb 202414.1414.1414.1414.1414.14-
08 feb 202414.0914.0914.0914.0914.09-
07 feb 202414.1214.1214.1214.1214.12-
06 feb 202413.9813.9813.9813.9813.98-
05 feb 202413.9313.9313.9313.9313.93-
02 feb 202414.0314.0314.0314.0314.03-
01 feb 202413.9613.9613.9613.9613.96-
31 ene 202413.8113.8113.8113.8113.81-
30 ene 202413.9313.9313.9313.9313.93-
29 ene 202413.8813.8813.8813.8813.88-
26 ene 202413.8213.8213.8213.8213.82-
25 ene 202413.8213.8213.8213.8213.82-
24 ene 202413.7213.7213.7213.7213.72-
*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...