Italia markets close in 5 hours 46 minutes

The Ensign Group, Inc. (ENSG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,84+0,18 (+0,15%)
Alla chiusura: 04:00PM EDT
120,84 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024120,96121,32119,90120,84120,84228.000
26 giu 2024120,45121,08119,50120,66120,66214.400
25 giu 2024121,62122,36120,96121,18121,18231.700
24 giu 2024121,47122,59121,10121,37121,37211.200
21 giu 2024120,08121,05119,12121,04121,04593.800
20 giu 2024120,41121,86119,68119,88119,88182.500
18 giu 2024122,22122,89120,25121,20121,20279.400
17 giu 2024118,56122,31118,56122,15122,15404.100
14 giu 2024118,95119,38117,91118,96118,96201.700
13 giu 2024120,00120,00118,14119,61119,61169.600
12 giu 2024120,42122,62120,35120,48120,48256.400
11 giu 2024118,99120,19117,74119,12119,12231.500
10 giu 2024118,13119,62117,41119,41119,41254.200
07 giu 2024118,60119,42118,21119,03119,03174.700
06 giu 2024119,08119,79118,16118,82118,82228.000
05 giu 2024122,24122,55119,96120,42120,42326.700
04 giu 2024119,44122,00118,14121,41121,41237.900
03 giu 2024121,90121,90119,32119,77119,77252.400
31 mag 2024118,63121,42117,69121,24121,24444.600
30 mag 2024116,95119,26116,95118,49118,49211.900
29 mag 2024117,97117,97116,23116,75116,75248.300
28 mag 2024119,74120,64117,38118,93118,93246.800
24 mag 2024119,00120,26118,28120,16120,16157.800
23 mag 2024119,09119,09117,93118,50118,50188.400
22 mag 2024119,26119,69118,56119,13119,13211.100
21 mag 2024119,76119,88118,99119,39119,39197.600
20 mag 2024119,79120,12119,00119,56119,56171.700
17 mag 2024119,48119,85118,60119,79119,79133.300
16 mag 2024119,34119,76118,23119,19119,19184.700
15 mag 2024118,26119,67118,26119,28119,28198.300
14 mag 2024118,63118,99116,95118,14118,14168.900
13 mag 2024118,90119,43117,56117,74117,74200.500
10 mag 2024117,79119,12116,82118,34118,34195.800
09 mag 2024116,25118,16115,79117,70117,70218.800
08 mag 2024117,52118,03115,86116,09116,09275.000
07 mag 2024116,47119,57116,47117,95117,95298.500
06 mag 2024117,40118,16115,38116,05116,05368.100
03 mag 2024117,53117,63114,88116,89116,89539.800
02 mag 2024118,48118,48113,27116,55116,55453.900
01 mag 2024117,77120,99116,91119,45119,45431.600
30 apr 2024118,39118,82116,85118,36118,36395.500
29 apr 2024117,94119,05117,30118,69118,69224.000
26 apr 2024116,47119,06115,71117,25117,25159.400
25 apr 2024118,28118,67116,48117,29117,29230.200
24 apr 2024118,50119,46117,97118,64118,64257.400
23 apr 2024117,26119,32116,26118,62118,62325.700
22 apr 2024119,13119,62116,16117,23117,23350.600
19 apr 2024116,46118,74116,46118,26118,26266.700
18 apr 2024117,82118,12115,68116,48116,48265.300
17 apr 2024118,11119,36117,78117,82117,82207.200
16 apr 2024118,30118,31116,31117,67117,67272.700
15 apr 2024118,96119,54117,84118,69118,69199.900
12 apr 2024120,14120,77118,51119,28119,28219.900
11 apr 2024117,74120,62115,88120,21120,21373.000
10 apr 2024117,92119,43116,32117,41117,41463.600
09 apr 2024119,52119,78117,84119,75119,75261.200
08 apr 2024120,16120,16118,61119,04119,04284.600
05 apr 2024118,65120,50118,44119,72119,72242.400
04 apr 2024122,51122,88118,45118,78118,78246.500
03 apr 2024120,18121,64119,88121,34121,34261.400
02 apr 2024122,32122,77119,97120,94120,94308.100
01 apr 2024123,96124,69122,90123,87123,87244.900
28 mar 2024125,67126,77123,98124,42124,42418.900
27 mar 2024124,62126,29124,29125,62125,62260.800
27 mar 20240.06 Dividendo
26 mar 2024123,16124,07122,32123,33123,27283.700
25 mar 2024124,23125,11123,01123,11123,05177.700
22 mar 2024124,68124,68123,23123,80123,74124.700
21 mar 2024123,87124,35123,04123,74123,68222.700
20 mar 2024123,80124,12122,67123,42123,36156.700
19 mar 2024122,88124,57122,69123,72123,66216.200
18 mar 2024122,27123,51122,19122,19122,13203.400
15 mar 2024121,49123,02121,24122,69122,63704.000
14 mar 2024123,12123,12121,17121,98121,92246.600
13 mar 2024124,43124,97122,80123,40123,34209.600
12 mar 2024124,36125,34123,78124,63124,57146.900
11 mar 2024123,64125,08122,44124,75124,69287.400
08 mar 2024124,85125,84123,66123,70123,64186.800
07 mar 2024126,57127,15124,20124,31124,25230.900
06 mar 2024126,33126,33124,34125,59125,53191.300
05 mar 2024126,18127,58125,28125,65125,59273.100
04 mar 2024122,23126,63122,23125,99125,93306.600
01 mar 2024125,00125,10120,88121,90121,84326.300
29 feb 2024125,64125,64124,12124,92124,86299.100
28 feb 2024123,12124,61122,92124,52124,46210.700
27 feb 2024124,50124,70123,90123,93123,87164.000
26 feb 2024123,94125,12123,40124,20124,14175.200
23 feb 2024123,97124,75123,17124,25124,19276.300
22 feb 2024122,51123,71121,27123,70123,64272.500
21 feb 2024120,91123,00120,68122,93122,87260.700
20 feb 2024120,68122,00120,05121,34121,28293.400
16 feb 2024119,13123,00118,70121,48121,42324.900
15 feb 2024121,00121,48118,69119,92119,86379.300
14 feb 2024118,39120,71116,64120,64120,58303.200
13 feb 2024117,67120,45116,88117,46117,40284.700
12 feb 2024118,76120,97118,20119,71119,65245.300
09 feb 2024118,07119,37117,11118,90118,84196.100
08 feb 2024117,17118,23116,47118,06118,00247.300
07 feb 2024118,08120,18116,67117,39117,33318.700
06 feb 2024118,14118,85117,04117,58117,52334.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...