Italia markets open in 5 hours 51 minutes

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
132,86+3,36 (+2,59%)
Alla chiusura: 04:00PM EDT
133,57 +0,71 (+0,53%)
Dopo ore: 07:52PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024129,78133,54129,78132,86132,861.200.927
17 mag 2024131,79131,85128,38129,50129,50758.200
16 mag 2024133,84133,98130,29130,57130,571.197.100
15 mag 2024131,92135,19130,32133,96133,961.287.600
14 mag 2024128,53130,57128,31130,22130,221.083.400
13 mag 2024131,78131,78128,77128,79128,79914.300
10 mag 2024130,43132,04129,88131,55131,551.447.800
09 mag 2024129,98130,40129,10129,38129,381.234.200
08 mag 2024130,63131,78128,39130,01130,011.538.200
07 mag 2024134,59135,41132,60132,70132,701.110.900
06 mag 2024132,98134,13132,54133,90133,901.314.700
03 mag 2024131,13134,60131,13131,80131,801.600.500
02 mag 2024126,65127,19123,79126,60126,601.320.900
01 mag 2024127,52129,84122,04123,31123,312.963.300
30 apr 2024135,95138,69132,87132,92132,922.326.000
30 apr 20240.1 Dividendo
29 apr 2024131,54136,17131,54136,06135,961.869.700
26 apr 2024129,41133,81129,24132,60132,501.074.600
25 apr 2024125,95129,76122,23128,54128,451.338.700
24 apr 2024128,84129,95125,33127,84127,751.371.500
23 apr 2024124,56127,88124,11126,17126,08993.300
22 apr 2024124,17125,33120,36124,04123,951.226.200
19 apr 2024126,08127,17120,92122,20122,111.687.100
18 apr 2024128,15130,04126,41127,09127,001.370.600
17 apr 2024129,67131,55128,36129,25129,151.659.700
16 apr 2024131,08132,74129,86131,00130,901.155.200
15 apr 2024135,09135,76130,32131,67131,571.514.500
12 apr 2024135,93137,64132,55132,87132,771.242.900
11 apr 2024137,59139,31135,05139,09138,99720.600
10 apr 2024135,80139,62135,80136,05135,95903.900
09 apr 2024138,68139,28135,76139,14139,04991.600
08 apr 2024138,83139,67136,34136,91136,81862.600
05 apr 2024136,13139,88135,19138,85138,75940.800
04 apr 2024142,27143,82134,67135,28135,181.750.500
03 apr 2024136,98141,81136,98140,41140,31665.500
02 apr 2024138,61139,40136,44138,32138,221.232.000
01 apr 2024139,76141,93139,15140,62140,521.131.600
28 mar 2024140,48141,46139,74140,54140,44895.400
27 mar 2024141,28141,64139,14140,99140,891.329.500
26 mar 2024142,25143,02139,90140,30140,201.296.400
25 mar 2024138,55142,95138,11141,94141,84935.100
22 mar 2024140,03141,39138,42140,76140,66702.600
21 mar 2024140,41143,49140,37140,61140,511.685.600
20 mar 2024133,56137,73132,79136,84136,741.342.000
19 mar 2024133,24134,56131,67133,48133,381.487.000
18 mar 2024137,64139,02134,91135,06134,961.809.500
15 mar 2024135,74138,73135,42136,00135,902.508.000
14 mar 2024139,76139,97135,95137,56137,461.215.700
13 mar 2024139,79141,35138,64139,62139,521.145.900
12 mar 2024140,40142,61138,45142,03141,931.259.400
11 mar 2024138,40139,96136,45139,37139,271.288.600
08 mar 2024145,71146,91139,83140,01139,911.912.600
07 mar 2024140,25146,33140,06145,37145,262.451.300
06 mar 2024138,02140,29136,71139,20139,101.498.600
05 mar 2024137,45139,32133,41135,63135,531.287.500
04 mar 2024139,84141,89138,36140,32140,221.256.400
01 mar 2024135,75139,52133,73138,56138,462.083.100
29 feb 2024133,43135,06132,67134,36134,261.513.000
28 feb 2024130,33133,03129,85131,62131,52721.500
27 feb 2024133,45133,82131,11131,89131,79773.300
26 feb 2024133,70134,39132,38132,51132,41999.300
23 feb 2024135,31135,90131,31132,54132,441.588.700
22 feb 2024137,56137,76134,83135,18135,082.249.000
21 feb 2024133,21134,35131,92134,34134,241.442.600
20 feb 2024133,74136,60132,11135,52135,422.813.100
16 feb 2024135,75140,10135,09136,81136,712.415.900
15 feb 2024134,49136,23131,63135,65135,552.003.200
14 feb 2024130,00134,60128,34131,17131,073.508.900
13 feb 2024120,00125,19119,00124,09124,001.991.300
12 feb 2024126,57128,56125,67126,12126,031.151.500
09 feb 2024126,25127,07124,96126,93126,841.651.300
08 feb 2024119,88125,08119,43124,75124,661.536.400
07 feb 2024119,46120,46117,46119,88119,79957.400
06 feb 2024119,71119,80116,48118,57118,48798.500
05 feb 2024119,09120,18116,82119,61119,52773.100
02 feb 2024117,40119,74116,77119,44119,351.094.600
01 feb 2024119,18119,24115,64117,99117,901.214.000
31 gen 2024119,89120,98117,07117,70117,612.166.200
30 gen 2024121,71122,77120,82121,96121,871.294.400
30 gen 20240.1 Dividendo
29 gen 2024120,97123,11120,23122,99122,801.084.500
26 gen 2024121,38122,39118,76120,39120,201.836.000
25 gen 2024125,87126,49122,42123,43123,241.876.000
24 gen 2024124,83125,61122,40123,19123,001.235.900
23 gen 2024121,00123,51119,49123,29123,10761.200
22 gen 2024121,35122,67120,20120,87120,68900.000
19 gen 2024117,16120,59116,12120,34120,151.663.600
18 gen 2024114,79116,27112,89116,02115,841.561.500
17 gen 2024110,85111,91109,32111,62111,451.390.000
16 gen 2024111,05113,03110,03112,73112,56841.100
12 gen 2024111,85113,27110,65111,79111,62569.300
11 gen 2024112,33113,59109,86112,07111,90904.900
10 gen 2024113,17113,39111,24112,94112,77724.000
09 gen 2024111,58113,66111,12112,61112,44734.600
08 gen 2024110,40113,39110,40112,87112,701.315.600
05 gen 2024109,32111,29108,90109,93109,761.170.100
04 gen 2024108,83110,97108,37109,04108,871.722.900
03 gen 2024111,52112,11109,67110,16109,991.491.100
02 gen 2024117,27117,27112,97114,04113,861.744.000
29 dic 2023120,77121,99119,56119,82119,63811.800
*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...