U.S. markets open in 1 hour 46 minutes

Enpro Inc. (NPO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
147.28+1.95 (+1.34%)
Al cierre: 04:00PM EDT
147.28 +0.02 (+0.01%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 2024144.47147.69144.47147.28147.28121,200
07 may 2024149.88151.29142.47145.33145.33278,300
06 may 2024152.60155.62152.60153.48153.4894,300
03 may 2024155.39155.39151.77152.00152.0056,500
02 may 2024150.97152.96149.32152.50152.5086,600
01 may 2024150.56151.67148.71149.12149.1270,000
30 abr 2024151.23153.03150.04150.13150.1395,900
29 abr 2024151.38153.40150.85151.90151.90126,100
26 abr 2024149.63152.80147.26150.64150.64117,400
25 abr 2024148.92150.64148.46149.38149.3887,800
24 abr 2024150.70153.09149.10151.03151.03118,200
23 abr 2024149.26151.84148.13151.31151.31135,000
22 abr 2024150.56150.92148.62148.63148.63163,300
19 abr 2024148.65151.12148.57149.02149.02108,900
18 abr 2024152.13153.72148.89149.26149.2690,400
17 abr 2024156.48156.60151.91152.03152.03111,900
16 abr 2024155.72156.15153.08155.05155.0597,700
15 abr 2024159.23159.23156.09157.40157.4059,000
12 abr 2024158.97160.05155.70157.43157.4364,200
11 abr 2024159.69160.75158.51159.97159.97104,700
10 abr 2024161.09161.59158.30160.26160.2684,900
09 abr 2024166.27167.80163.42165.52165.5282,500
08 abr 2024170.43170.43166.18166.27166.2763,900
05 abr 2024167.48170.46167.48169.63169.63100,700
04 abr 2024168.49170.03166.52168.00168.00163,300
03 abr 2024162.29167.95162.29166.28166.2884,900
02 abr 2024164.06166.45161.56163.37163.37207,500
01 abr 2024168.10168.10163.01165.04165.0467,900
28 mar 2024166.75170.64165.69168.77168.77125,600
27 mar 2024162.27167.05162.27167.05167.05101,100
26 mar 2024160.57161.91160.28160.47160.4757,800
25 mar 2024162.49163.06159.96159.97159.9772,700
22 mar 2024165.39166.01161.61162.14162.1464,600
21 mar 2024160.50164.95160.50164.84164.8482,900
20 mar 2024155.40160.90154.66159.77159.7760,700
19 mar 2024154.69157.43154.39155.71155.7154,500
18 mar 2024156.24157.56154.38154.71154.7176,800
15 mar 2024154.12157.50152.68156.05156.05189,300
14 mar 2024157.82157.82153.01154.90154.90140,700
13 mar 2024157.97158.48155.37157.31157.3186,800
12 mar 2024155.58157.98153.65157.83157.8365,200
11 mar 2024160.29161.00154.62156.16156.1682,500
08 mar 2024155.24161.46155.24161.39161.39162,700
07 mar 2024153.89155.76153.40154.78154.7881,700
06 mar 2024151.74155.51150.44152.62152.62126,400
05 mar 2024152.05153.17150.56150.67150.6793,900
05 mar 20240.3 Dividendo
04 mar 2024155.35157.38152.70153.16152.8681,000
01 mar 2024155.99156.70154.51155.52155.2291,600
29 feb 2024160.01160.66155.65155.82155.5196,000
28 feb 2024154.62159.37153.93159.14158.8385,600
27 feb 2024160.35160.35155.89156.20155.8969,600
26 feb 2024157.14159.63156.32158.77158.4660,900
23 feb 2024157.28160.09155.01158.60158.2991,200
22 feb 2024155.03157.43154.60157.05156.74115,400
21 feb 2024150.00155.68148.97155.65155.35131,200
20 feb 2024149.72155.38140.01151.04150.74360,800
16 feb 2024163.62166.47162.98165.51165.19130,400
15 feb 2024159.82167.21159.32164.91164.59119,300
14 feb 2024158.29159.34154.93158.55158.2477,500
13 feb 2024157.73158.69153.84155.62155.32111,300
12 feb 2024159.28164.32159.28162.85162.5394,900
09 feb 2024157.00159.42156.82159.07158.7655,000
08 feb 2024154.87157.58153.51157.14156.8358,300
07 feb 2024156.81157.49153.69153.93153.63100,000
06 feb 2024155.06156.73154.51156.08155.7761,800
05 feb 2024155.50156.28153.08155.13154.8356,600
02 feb 2024153.65158.03153.65157.63157.32125,700
01 feb 2024150.39156.15150.39155.67155.3768,500
31 ene 2024155.00155.94148.95149.38149.0968,200
30 ene 2024155.56157.00153.75155.34155.0461,200
29 ene 2024157.00157.00154.26156.32156.0186,600
26 ene 2024158.50159.15156.02157.99157.6863,100
25 ene 2024156.41160.03156.29158.85158.5479,100
24 ene 2024155.47156.04153.84155.31155.0188,700
23 ene 2024154.25155.23152.79154.34154.0486,600
22 ene 2024150.50154.36150.50153.60153.30102,100
19 ene 2024150.98150.98146.27149.85149.56104,200
18 ene 2024144.44152.12144.26150.53150.24153,800
17 ene 2024141.47144.08141.20143.37143.0968,800
16 ene 2024142.65144.91141.90143.62143.3471,800
12 ene 2024146.75147.45143.49144.00143.7258,500
11 ene 2024143.13144.63141.79144.61144.3372,900
10 ene 2024142.62143.66141.97143.37143.0966,800
09 ene 2024142.32143.90140.93143.06142.7882,800
08 ene 2024144.25144.74143.06144.72144.4498,900
05 ene 2024147.67149.20144.59144.71144.43101,800
04 ene 2024148.72151.78148.72149.23148.9469,400
03 ene 2024155.84155.84149.35150.15149.8688,500
02 ene 2024155.28156.67153.97155.77155.46135,200
29 dic 2023159.05159.05156.71156.74156.4359,100
28 dic 2023160.38160.38156.78158.91158.6068,300
27 dic 2023159.50161.66158.41160.12159.8160,300
26 dic 2023155.16159.22155.16158.87158.5654,300
22 dic 2023154.96156.65154.31155.30155.0041,500
21 dic 2023153.10154.63151.79153.73153.4388,800
20 dic 2023152.94157.19151.70152.09151.79111,000
19 dic 2023151.07152.95150.55152.12151.82122,200
18 dic 2023150.29151.88149.30151.01150.71148,500
15 dic 2023147.93150.90146.26150.50150.21536,300
*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...