Ensign Energy Services Inc. (ESVIF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM 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 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 48,100 |
| 09 may 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 48,300 |
| 08 may 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 19,600 |
| 07 may 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 76,900 |
| 06 may 2024 | 1.7800 | 1.7800 | 1.6000 | 1.7100 | 1.7100 | 102,300 |
| 03 may 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 18,600 |
| 02 may 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 4,500 |
| 01 may 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 53,300 |
| 30 abr 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 16,300 |
| 29 abr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 18,100 |
| 26 abr 2024 | 1.7600 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 17,800 |
| 25 abr 2024 | 1.7900 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 13,700 |
| 24 abr 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 8,900 |
| 23 abr 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 17,500 |
| 22 abr 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 11,000 |
| 19 abr 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 9,900 |
| 18 abr 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 41,600 |
| 17 abr 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 13,000 |
| 16 abr 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 20,100 |
| 15 abr 2024 | 1.8900 | 1.8900 | 1.7900 | 1.7900 | 1.7900 | 71,000 |
| 12 abr 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 58,800 |
| 11 abr 2024 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 20,100 |
| 10 abr 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 5,600 |
| 09 abr 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 9,100 |
| 08 abr 2024 | 1.9600 | 2.0100 | 1.9600 | 2.0100 | 2.0100 | 4,500 |
| 05 abr 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 24,600 |
| 04 abr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 19,600 |
| 03 abr 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 43,300 |
| 02 abr 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 20,200 |
| 01 abr 2024 | 1.8800 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 6,900 |
| 28 mar 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 16,300 |
| 27 mar 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 5,300 |
| 26 mar 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 18,200 |
| 25 mar 2024 | 1.8700 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 38,600 |
| 22 mar 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 32,000 |
| 21 mar 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 42,400 |
| 20 mar 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 38,600 |
| 19 mar 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 34,100 |
| 18 mar 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 35,400 |
| 15 mar 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 14,900 |
| 14 mar 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 18,100 |
| 13 mar 2024 | 1.9100 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | 7,000 |
| 12 mar 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 10,800 |
| 11 mar 2024 | 1.8600 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 58,000 |
| 08 mar 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 12,500 |
| 07 mar 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 88,600 |
| 06 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 82,900 |
| 05 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2,200 |
| 04 mar 2024 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 21,900 |
| 01 mar 2024 | 1.6600 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 123,200 |
| 29 feb 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 53,700 |
| 28 feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 19,800 |
| 27 feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 11,000 |
| 26 feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,300 |
| 23 feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 14,000 |
| 22 feb 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 293,900 |
| 21 feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 187,500 |
| 20 feb 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 122,500 |
| 16 feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 15 feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 10,100 |
| 14 feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,900 |
| 13 feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 8,500 |
| 12 feb 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 20,300 |
| 09 feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 4,100 |
| 08 feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 14,400 |
| 07 feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 3,600 |
| 06 feb 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 5,600 |
| 05 feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 16,100 |
| 02 feb 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 186,400 |
| 01 feb 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 26,700 |
| 31 ene 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 25,900 |
| 30 ene 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 46,800 |
| 29 ene 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 16,900 |
| 26 ene 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 61,700 |
| 25 ene 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 23,300 |
| 24 ene 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 70,500 |
| 23 ene 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 2,700 |
| 22 ene 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 21,800 |
| 19 ene 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 18 ene 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 23,900 |
| 17 ene 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 23,700 |
| 16 ene 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 34,300 |
| 12 ene 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 21,200 |
| 11 ene 2024 | 1.5900 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 82,000 |
| 10 ene 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 24,500 |
| 09 ene 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 08 ene 2024 | 1.5900 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 64,200 |
| 05 ene 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 04 ene 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 21,100 |
| 03 ene 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 32,000 |
| 02 ene 2024 | 1.5500 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 30,500 |
| 29 dic 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 44,900 |
| 28 dic 2023 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 10,500 |
| 27 dic 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 12,800 |
| 26 dic 2023 | 1.6800 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 1,100 |
| 22 dic 2023 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 11,700 |
| 21 dic 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 10,300 |
| 20 dic 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 5,300 |
| 19 dic 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 2,300 |
| 18 dic 2023 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 11,400 |
| *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.