Establishment Labs Holdings Inc. (ESTA)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:49AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 43.62 | 43.72 | 43.00 | 43.21 | 43.21 | 38,959 |
| 17 jun 2024 | 44.75 | 45.32 | 42.74 | 43.21 | 43.21 | 664,200 |
| 14 jun 2024 | 44.41 | 45.78 | 43.33 | 44.48 | 44.48 | 569,200 |
| 13 jun 2024 | 47.19 | 47.19 | 44.02 | 44.72 | 44.72 | 306,700 |
| 12 jun 2024 | 48.25 | 48.92 | 47.24 | 47.43 | 47.43 | 368,200 |
| 11 jun 2024 | 48.04 | 48.06 | 46.50 | 46.59 | 46.59 | 240,100 |
| 10 jun 2024 | 47.58 | 50.43 | 46.73 | 48.47 | 48.47 | 266,000 |
| 07 jun 2024 | 50.84 | 51.57 | 47.96 | 48.12 | 48.12 | 355,300 |
| 06 jun 2024 | 54.51 | 54.60 | 51.01 | 51.75 | 51.75 | 506,800 |
| 05 jun 2024 | 57.50 | 58.00 | 53.62 | 53.89 | 53.89 | 1,066,300 |
| 04 jun 2024 | 51.34 | 51.61 | 49.85 | 50.80 | 50.80 | 255,700 |
| 03 jun 2024 | 52.43 | 52.64 | 50.88 | 51.82 | 51.82 | 136,900 |
| 31 may 2024 | 52.03 | 53.26 | 51.27 | 52.23 | 52.23 | 168,300 |
| 30 may 2024 | 51.93 | 53.15 | 51.12 | 51.60 | 51.60 | 173,500 |
| 29 may 2024 | 51.87 | 52.49 | 51.21 | 51.72 | 51.72 | 121,300 |
| 28 may 2024 | 54.18 | 54.44 | 52.29 | 53.07 | 53.07 | 190,500 |
| 24 may 2024 | 53.20 | 54.52 | 52.48 | 53.54 | 53.54 | 202,600 |
| 23 may 2024 | 53.29 | 53.96 | 52.37 | 53.10 | 53.10 | 111,900 |
| 22 may 2024 | 52.64 | 54.63 | 52.58 | 53.30 | 53.30 | 134,500 |
| 21 may 2024 | 53.72 | 54.61 | 51.81 | 54.37 | 54.37 | 217,900 |
| 20 may 2024 | 56.35 | 56.35 | 53.86 | 54.00 | 54.00 | 309,100 |
| 17 may 2024 | 58.05 | 59.00 | 56.39 | 56.57 | 56.57 | 267,000 |
| 16 may 2024 | 59.91 | 60.09 | 57.67 | 57.96 | 57.96 | 216,900 |
| 15 may 2024 | 59.87 | 60.12 | 58.57 | 59.86 | 59.86 | 223,800 |
| 14 may 2024 | 56.89 | 59.80 | 56.48 | 58.81 | 58.81 | 304,400 |
| 13 may 2024 | 56.33 | 56.63 | 55.35 | 56.19 | 56.19 | 221,800 |
| 10 may 2024 | 57.60 | 58.44 | 55.94 | 55.96 | 55.96 | 205,400 |
| 09 may 2024 | 54.39 | 59.90 | 52.83 | 56.83 | 56.83 | 676,300 |
| 08 may 2024 | 52.90 | 53.46 | 49.18 | 51.25 | 51.25 | 490,300 |
| 07 may 2024 | 54.60 | 54.73 | 53.62 | 53.94 | 53.94 | 278,700 |
| 06 may 2024 | 53.06 | 54.49 | 52.81 | 54.38 | 54.38 | 171,000 |
| 03 may 2024 | 50.80 | 52.83 | 50.50 | 52.83 | 52.83 | 285,100 |
| 02 may 2024 | 51.14 | 51.14 | 49.00 | 49.50 | 49.50 | 257,100 |
| 01 may 2024 | 49.86 | 51.44 | 49.47 | 50.61 | 50.61 | 226,100 |
| 30 abr 2024 | 48.15 | 50.15 | 48.15 | 50.01 | 50.01 | 222,600 |
| 29 abr 2024 | 48.59 | 49.74 | 48.45 | 49.00 | 49.00 | 104,200 |
| 26 abr 2024 | 49.03 | 49.28 | 47.90 | 48.47 | 48.47 | 168,000 |
| 25 abr 2024 | 48.00 | 48.95 | 45.92 | 48.54 | 48.54 | 212,600 |
| 24 abr 2024 | 49.52 | 50.49 | 48.49 | 48.95 | 48.95 | 156,500 |
| 23 abr 2024 | 48.28 | 50.03 | 47.78 | 49.69 | 49.69 | 266,000 |
| 22 abr 2024 | 46.84 | 49.12 | 44.86 | 48.27 | 48.27 | 471,400 |
| 19 abr 2024 | 52.53 | 52.60 | 47.07 | 47.38 | 47.38 | 427,200 |
| 18 abr 2024 | 52.66 | 53.56 | 51.90 | 52.57 | 52.57 | 173,500 |
| 17 abr 2024 | 52.22 | 53.12 | 51.06 | 52.15 | 52.15 | 202,500 |
| 16 abr 2024 | 50.55 | 52.61 | 50.10 | 51.74 | 51.74 | 327,400 |
| 15 abr 2024 | 51.82 | 51.82 | 50.75 | 51.02 | 51.02 | 324,300 |
| 12 abr 2024 | 52.80 | 53.28 | 49.50 | 50.75 | 50.75 | 293,200 |
| 11 abr 2024 | 53.90 | 53.90 | 52.47 | 53.04 | 53.04 | 235,600 |
| 10 abr 2024 | 52.37 | 54.68 | 52.01 | 53.19 | 53.19 | 237,300 |
| 09 abr 2024 | 54.18 | 55.73 | 53.76 | 55.38 | 55.38 | 329,600 |
| 08 abr 2024 | 54.72 | 54.75 | 52.76 | 54.19 | 54.19 | 220,300 |
| 05 abr 2024 | 52.50 | 54.29 | 52.50 | 54.16 | 54.16 | 265,300 |
| 04 abr 2024 | 53.00 | 54.67 | 52.46 | 52.70 | 52.70 | 387,700 |
| 03 abr 2024 | 50.95 | 52.90 | 50.10 | 52.79 | 52.79 | 412,900 |
| 02 abr 2024 | 47.65 | 52.93 | 45.78 | 50.45 | 50.45 | 880,000 |
| 01 abr 2024 | 52.13 | 52.13 | 48.75 | 48.80 | 48.80 | 343,500 |
| 28 mar 2024 | 50.99 | 51.63 | 50.47 | 50.90 | 50.90 | 359,800 |
| 27 mar 2024 | 50.10 | 50.82 | 49.12 | 50.76 | 50.76 | 282,000 |
| 26 mar 2024 | 48.49 | 50.49 | 48.34 | 49.70 | 49.70 | 383,800 |
| 25 mar 2024 | 48.20 | 48.51 | 47.60 | 47.76 | 47.76 | 291,100 |
| 22 mar 2024 | 48.32 | 49.97 | 46.78 | 47.70 | 47.70 | 437,700 |
| 21 mar 2024 | 51.29 | 51.73 | 47.96 | 48.84 | 48.84 | 470,700 |
| 20 mar 2024 | 50.40 | 51.19 | 49.59 | 51.04 | 51.04 | 181,000 |
| 19 mar 2024 | 49.84 | 50.99 | 49.84 | 50.34 | 50.34 | 160,300 |
| 18 mar 2024 | 49.43 | 50.96 | 48.47 | 50.69 | 50.69 | 239,400 |
| 15 mar 2024 | 47.90 | 49.88 | 47.50 | 49.00 | 49.00 | 246,600 |
| 14 mar 2024 | 49.72 | 50.89 | 47.56 | 48.27 | 48.27 | 366,900 |
| 13 mar 2024 | 50.23 | 51.99 | 49.71 | 50.42 | 50.42 | 210,100 |
| 12 mar 2024 | 49.88 | 50.22 | 48.73 | 50.03 | 50.03 | 211,200 |
| 11 mar 2024 | 49.50 | 50.00 | 48.20 | 48.73 | 48.73 | 483,700 |
| 08 mar 2024 | 50.74 | 51.20 | 50.05 | 50.41 | 50.41 | 425,000 |
| 07 mar 2024 | 49.89 | 51.16 | 48.97 | 49.90 | 49.90 | 618,400 |
| 06 mar 2024 | 46.52 | 49.96 | 46.44 | 49.25 | 49.25 | 248,900 |
| 05 mar 2024 | 47.83 | 48.62 | 45.93 | 46.02 | 46.02 | 239,500 |
| 04 mar 2024 | 43.17 | 47.88 | 43.17 | 47.47 | 47.47 | 917,700 |
| 01 mar 2024 | 46.95 | 46.95 | 43.06 | 44.11 | 44.11 | 727,000 |
| 29 feb 2024 | 45.99 | 48.53 | 44.01 | 45.68 | 45.68 | 1,600,600 |
| 28 feb 2024 | 38.72 | 40.74 | 37.99 | 38.46 | 38.46 | 924,500 |
| 27 feb 2024 | 39.88 | 40.28 | 38.57 | 39.69 | 39.69 | 501,800 |
| 26 feb 2024 | 36.86 | 39.73 | 36.56 | 39.67 | 39.67 | 246,400 |
| 23 feb 2024 | 37.18 | 37.47 | 35.85 | 36.95 | 36.95 | 157,800 |
| 22 feb 2024 | 36.23 | 37.29 | 35.42 | 36.76 | 36.76 | 253,200 |
| 21 feb 2024 | 37.02 | 37.35 | 35.69 | 35.80 | 35.80 | 657,800 |
| 20 feb 2024 | 39.82 | 39.91 | 37.32 | 37.60 | 37.60 | 604,300 |
| 16 feb 2024 | 39.29 | 40.37 | 38.72 | 40.00 | 40.00 | 279,000 |
| 15 feb 2024 | 38.11 | 40.24 | 35.66 | 39.02 | 39.02 | 383,700 |
| 14 feb 2024 | 38.13 | 38.13 | 33.51 | 37.27 | 37.27 | 895,700 |
| 13 feb 2024 | 36.98 | 37.61 | 35.73 | 37.25 | 37.25 | 174,700 |
| 12 feb 2024 | 37.98 | 39.89 | 37.93 | 39.19 | 39.19 | 192,600 |
| 09 feb 2024 | 38.78 | 38.92 | 37.04 | 38.16 | 38.16 | 169,700 |
| 08 feb 2024 | 37.48 | 38.64 | 36.29 | 38.36 | 38.36 | 176,900 |
| 07 feb 2024 | 38.39 | 38.39 | 37.11 | 37.70 | 37.70 | 121,000 |
| 06 feb 2024 | 36.88 | 38.37 | 36.69 | 38.22 | 38.22 | 169,600 |
| 05 feb 2024 | 37.10 | 37.53 | 35.44 | 36.57 | 36.57 | 404,300 |
| 02 feb 2024 | 37.50 | 38.16 | 36.92 | 37.94 | 37.94 | 152,100 |
| 01 feb 2024 | 38.57 | 38.85 | 36.77 | 38.02 | 38.02 | 291,600 |
| 31 ene 2024 | 37.71 | 39.92 | 37.41 | 38.50 | 38.50 | 697,500 |
| 30 ene 2024 | 38.01 | 38.67 | 37.32 | 37.88 | 37.88 | 398,900 |
| 29 ene 2024 | 35.73 | 38.47 | 35.61 | 38.29 | 38.29 | 1,191,500 |
| 26 ene 2024 | 36.41 | 36.99 | 35.02 | 35.90 | 35.90 | 389,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.