Eagle Materials Inc. (EXP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:27PM EDT. Mercado abierto.
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 267.88 | 273.59 | 268.19 | 273.37 | 273.37 | 91,932 |
| 12 sept 2024 | 253.93 | 266.59 | 252.88 | 265.65 | 265.65 | 577,200 |
| 11 sept 2024 | 249.14 | 253.21 | 241.66 | 252.75 | 252.75 | 297,200 |
| 10 sept 2024 | 245.20 | 250.99 | 245.08 | 250.33 | 250.33 | 397,100 |
| 09 sept 2024 | 241.98 | 246.25 | 241.92 | 242.74 | 242.74 | 369,300 |
| 06 sept 2024 | 239.71 | 242.72 | 237.24 | 240.86 | 240.86 | 390,600 |
| 05 sept 2024 | 241.35 | 242.74 | 235.74 | 238.38 | 238.38 | 179,900 |
| 04 sept 2024 | 244.60 | 244.60 | 238.37 | 241.00 | 241.00 | 187,500 |
| 03 sept 2024 | 256.13 | 256.30 | 243.75 | 244.71 | 244.71 | 253,000 |
| 30 ago 2024 | 256.94 | 257.90 | 252.30 | 257.75 | 257.75 | 270,800 |
| 29 ago 2024 | 253.84 | 257.06 | 249.87 | 254.79 | 254.79 | 219,300 |
| 28 ago 2024 | 255.71 | 258.12 | 251.92 | 252.05 | 252.05 | 271,900 |
| 27 ago 2024 | 263.39 | 263.39 | 254.10 | 255.93 | 255.93 | 185,700 |
| 26 ago 2024 | 268.19 | 271.75 | 264.44 | 265.69 | 265.69 | 196,300 |
| 23 ago 2024 | 258.70 | 267.64 | 257.46 | 265.84 | 265.84 | 181,400 |
| 22 ago 2024 | 255.41 | 256.70 | 252.59 | 254.54 | 254.54 | 144,900 |
| 21 ago 2024 | 253.00 | 257.18 | 251.10 | 255.35 | 255.35 | 170,800 |
| 20 ago 2024 | 250.17 | 251.05 | 247.33 | 248.94 | 248.94 | 196,000 |
| 19 ago 2024 | 247.61 | 249.98 | 246.20 | 249.72 | 249.72 | 185,200 |
| 16 ago 2024 | 251.00 | 251.85 | 246.93 | 247.15 | 247.15 | 218,800 |
| 15 ago 2024 | 247.90 | 252.19 | 246.23 | 251.18 | 251.18 | 318,000 |
| 14 ago 2024 | 247.92 | 249.96 | 242.81 | 243.94 | 243.94 | 551,900 |
| 13 ago 2024 | 242.08 | 246.33 | 239.52 | 245.47 | 245.47 | 195,100 |
| 12 ago 2024 | 242.51 | 243.87 | 237.89 | 239.35 | 239.35 | 182,700 |
| 09 ago 2024 | 245.91 | 246.18 | 240.54 | 242.50 | 242.50 | 193,200 |
| 08 ago 2024 | 241.73 | 247.54 | 241.72 | 244.73 | 244.73 | 209,700 |
| 07 ago 2024 | 249.85 | 252.52 | 237.62 | 238.01 | 238.01 | 276,600 |
| 06 ago 2024 | 241.31 | 249.94 | 238.66 | 245.77 | 245.77 | 278,200 |
| 05 ago 2024 | 234.98 | 247.47 | 231.24 | 243.76 | 243.76 | 327,000 |
| 02 ago 2024 | 252.72 | 254.03 | 244.60 | 253.59 | 253.59 | 495,100 |
| 01 ago 2024 | 272.06 | 273.71 | 258.92 | 261.76 | 261.76 | 319,200 |
| 31 jul 2024 | 266.76 | 279.69 | 264.79 | 272.30 | 272.30 | 552,400 |
| 30 jul 2024 | 270.00 | 275.60 | 262.19 | 265.60 | 265.60 | 813,500 |
| 29 jul 2024 | 246.64 | 251.41 | 246.17 | 248.73 | 248.73 | 627,300 |
| 26 jul 2024 | 240.07 | 248.19 | 239.43 | 246.07 | 246.07 | 597,900 |
| 25 jul 2024 | 228.54 | 242.03 | 228.22 | 235.62 | 235.62 | 409,700 |
| 24 jul 2024 | 237.00 | 239.55 | 227.27 | 227.40 | 227.40 | 317,900 |
| 23 jul 2024 | 233.97 | 240.54 | 232.85 | 240.07 | 240.07 | 398,100 |
| 22 jul 2024 | 231.60 | 235.19 | 229.24 | 234.79 | 234.79 | 268,800 |
| 19 jul 2024 | 230.84 | 231.87 | 226.35 | 229.92 | 229.92 | 228,200 |
| 18 jul 2024 | 230.74 | 235.28 | 227.27 | 229.93 | 229.93 | 349,800 |
| 17 jul 2024 | 241.38 | 241.76 | 230.61 | 230.61 | 230.61 | 501,700 |
| 16 jul 2024 | 235.62 | 246.73 | 234.65 | 245.70 | 245.70 | 524,200 |
| 15 jul 2024 | 231.31 | 234.61 | 230.43 | 233.15 | 233.15 | 417,500 |
| 12 jul 2024 | 228.96 | 234.64 | 228.64 | 229.46 | 229.46 | 460,500 |
| 11 jul 2024 | 220.05 | 227.82 | 219.41 | 227.35 | 227.35 | 343,200 |
| 10 jul 2024 | 212.84 | 217.78 | 212.14 | 217.17 | 217.17 | 418,600 |
| 09 jul 2024 | 213.42 | 214.94 | 211.44 | 212.39 | 212.39 | 232,600 |
| 08 jul 2024 | 216.62 | 217.91 | 213.22 | 213.42 | 213.42 | 354,300 |
| 05 jul 2024 | 216.08 | 217.20 | 213.07 | 214.80 | 214.80 | 288,900 |
| 03 jul 2024 | 214.12 | 218.32 | 214.12 | 217.52 | 217.52 | 167,200 |
| 02 jul 2024 | 213.37 | 214.54 | 211.95 | 214.39 | 214.39 | 382,000 |
| 01 jul 2024 | 218.10 | 218.68 | 212.42 | 214.29 | 214.29 | 302,300 |
| 28 jun 2024 | 216.89 | 220.03 | 215.46 | 217.46 | 217.46 | 643,600 |
| 27 jun 2024 | 215.34 | 216.34 | 213.60 | 215.00 | 215.00 | 355,500 |
| 26 jun 2024 | 211.97 | 215.42 | 211.97 | 214.58 | 214.58 | 313,200 |
| 25 jun 2024 | 215.47 | 216.47 | 211.65 | 213.28 | 213.28 | 355,200 |
| 24 jun 2024 | 216.48 | 219.80 | 214.96 | 217.40 | 217.40 | 358,600 |
| 21 jun 2024 | 214.95 | 216.80 | 212.21 | 216.48 | 216.48 | 616,400 |
| 20 jun 2024 | 226.17 | 226.18 | 213.07 | 216.82 | 216.82 | 497,400 |
| 18 jun 2024 | 230.18 | 231.79 | 226.36 | 228.48 | 228.48 | 260,000 |
| 17 jun 2024 | 225.87 | 230.43 | 224.60 | 230.01 | 230.01 | 294,400 |
| 17 jun 2024 | 0.25 Dividendo | |||||
| 14 jun 2024 | 228.00 | 228.07 | 223.83 | 226.58 | 226.33 | 448,300 |
| 13 jun 2024 | 228.39 | 232.57 | 226.95 | 230.92 | 230.67 | 260,000 |
| 12 jun 2024 | 228.69 | 235.67 | 227.87 | 229.22 | 228.97 | 281,600 |
| 11 jun 2024 | 224.36 | 225.12 | 221.27 | 223.25 | 223.00 | 263,800 |
| 10 jun 2024 | 223.08 | 227.32 | 222.15 | 225.59 | 225.34 | 237,300 |
| 07 jun 2024 | 226.64 | 227.63 | 224.06 | 224.69 | 224.44 | 237,000 |
| 06 jun 2024 | 228.98 | 230.65 | 226.61 | 227.39 | 227.14 | 212,800 |
| 05 jun 2024 | 225.65 | 230.50 | 223.51 | 229.85 | 229.60 | 242,100 |
| 04 jun 2024 | 225.57 | 227.56 | 222.81 | 224.23 | 223.98 | 320,900 |
| 03 jun 2024 | 233.89 | 233.89 | 226.03 | 227.04 | 226.79 | 335,600 |
| 31 may 2024 | 233.83 | 234.59 | 224.61 | 232.39 | 232.13 | 478,500 |
| 30 may 2024 | 229.83 | 234.09 | 229.83 | 233.53 | 233.27 | 279,100 |
| 29 may 2024 | 230.00 | 231.31 | 226.27 | 228.74 | 228.49 | 463,900 |
| 28 may 2024 | 239.00 | 239.00 | 231.24 | 232.23 | 231.97 | 298,500 |
| 24 may 2024 | 237.85 | 238.51 | 234.91 | 238.27 | 238.01 | 216,700 |
| 23 may 2024 | 241.31 | 241.31 | 232.83 | 235.59 | 235.33 | 333,800 |
| 22 may 2024 | 240.56 | 242.00 | 236.00 | 238.80 | 238.54 | 454,500 |
| 21 may 2024 | 230.13 | 243.65 | 228.32 | 242.29 | 242.02 | 1,072,000 |
| 20 may 2024 | 256.00 | 258.65 | 255.53 | 256.97 | 256.69 | 356,300 |
| 17 may 2024 | 259.54 | 261.18 | 255.13 | 256.30 | 256.02 | 300,200 |
| 16 may 2024 | 272.32 | 272.90 | 257.95 | 258.20 | 257.92 | 319,600 |
| 15 may 2024 | 270.79 | 276.61 | 270.79 | 273.95 | 273.65 | 297,800 |
| 14 may 2024 | 267.56 | 268.95 | 265.84 | 268.70 | 268.40 | 136,700 |
| 13 may 2024 | 269.65 | 271.66 | 266.69 | 267.71 | 267.41 | 176,900 |
| 10 may 2024 | 268.96 | 271.21 | 268.67 | 269.15 | 268.85 | 195,300 |
| 09 may 2024 | 267.51 | 269.02 | 266.79 | 267.28 | 266.99 | 208,000 |
| 08 may 2024 | 266.46 | 269.00 | 264.35 | 267.36 | 267.07 | 183,500 |
| 07 may 2024 | 266.19 | 270.29 | 263.27 | 268.33 | 268.03 | 285,500 |
| 06 may 2024 | 263.58 | 266.69 | 263.58 | 266.69 | 266.40 | 171,500 |
| 03 may 2024 | 261.48 | 266.55 | 260.33 | 261.12 | 260.83 | 393,300 |
| 02 may 2024 | 256.46 | 257.00 | 248.52 | 256.93 | 256.65 | 278,700 |
| 01 may 2024 | 250.86 | 258.33 | 248.33 | 252.60 | 252.32 | 234,500 |
| 30 abr 2024 | 256.24 | 258.50 | 250.47 | 250.71 | 250.43 | 173,800 |
| 29 abr 2024 | 257.60 | 258.77 | 255.99 | 258.31 | 258.02 | 148,300 |
| 26 abr 2024 | 255.23 | 257.08 | 253.87 | 256.70 | 256.42 | 150,300 |
| 25 abr 2024 | 247.77 | 254.45 | 246.13 | 253.93 | 253.65 | 208,800 |
| 24 abr 2024 | 253.98 | 256.90 | 249.90 | 253.13 | 252.85 | 262,000 |
| *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.