Italia markets close in 6 hours 26 minutes

Enerpac Tool Group Corp. (EPAC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,40+0,34 (+0,89%)
Alla chiusura: 01:00PM EDT
38,10 -0,30 (-0,78%)
Preborsa: 04:09AM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202438,0538,4437,9338,4038,40120.200
02 lug 202437,5538,1837,4338,0638,06268.300
01 lug 202438,2438,3337,2637,5637,56307.400
28 giu 202438,3738,8937,7438,1838,18804.100
27 giu 202438,4838,4837,5938,0438,04441.800
26 giu 202437,2938,4537,1938,1638,16714.200
25 giu 202435,6238,3435,1837,4437,441.169.700
24 giu 202438,7839,4638,5738,6038,601.009.000
21 giu 202438,0638,5337,9438,5038,50806.000
20 giu 202438,5039,0438,4238,5638,56357.300
18 giu 202438,1338,8438,0438,5438,54297.000
17 giu 202437,7838,5037,7838,2238,22249.000
14 giu 202438,1338,3037,5037,8937,89408.900
13 giu 202438,4438,6737,8238,6538,65215.700
12 giu 202438,6439,2338,5438,6438,64194.900
11 giu 202437,6837,9237,4437,8637,86179.900
10 giu 202437,4337,9737,4237,9637,96248.200
07 giu 202438,0638,2837,7337,8737,87223.900
06 giu 202438,8238,8237,8938,3438,34286.100
05 giu 202438,4639,0238,3138,8338,83169.300
04 giu 202438,3438,6037,7938,1738,17269.100
03 giu 202439,3239,4938,4138,6038,60303.600
31 mag 202438,8039,4638,6239,3239,32471.200
30 mag 202437,8638,8837,8638,7738,77231.000
29 mag 202437,6238,0537,2237,6937,69200.500
28 mag 202438,4438,4437,7037,9137,91176.000
24 mag 202438,2238,3537,9638,2438,24120.200
23 mag 202438,3138,3437,8637,9437,94172.500
22 mag 202438,4438,6737,8838,3138,31209.400
21 mag 202437,7538,6237,7538,4338,43247.600
20 mag 202437,5638,1937,5237,8937,89212.600
17 mag 202437,6737,9237,4237,7137,71317.200
16 mag 202437,7237,7337,1837,5937,59144.200
15 mag 202437,6038,0437,5137,7537,75150.800
14 mag 202438,0038,0637,3337,3937,39219.000
13 mag 202438,7338,9237,6037,6037,60226.800
10 mag 202437,6638,6637,4938,6538,65270.400
09 mag 202437,6337,6837,3537,5437,54191.800
08 mag 202437,7238,0637,4937,5337,53202.100
07 mag 202437,6738,3137,6737,8637,86280.800
06 mag 202437,0037,6936,9937,5737,57217.000
03 mag 202436,6836,8736,3836,8336,83209.500
02 mag 202435,7936,5235,7936,4836,48246.700
01 mag 202435,6535,8135,1235,4935,49379.600
30 apr 202436,2536,3835,6235,6335,63373.100
29 apr 202436,2736,5236,2036,3436,34190.400
26 apr 202435,9536,4435,9536,1436,14237.100
25 apr 202435,8336,1235,4736,0336,03308.300
24 apr 202435,9436,4035,8536,1736,17237.200
23 apr 202435,2436,2635,2436,0436,04285.100
22 apr 202435,1435,5335,0735,2435,24251.900
19 apr 202434,6435,1834,6435,0235,02411.200
18 apr 202434,7635,0034,6034,7534,75453.900
17 apr 202435,1335,2034,5934,7534,75301.000
16 apr 202435,0135,3434,8434,9234,92346.100
15 apr 202435,2235,4434,6935,0635,06440.100
12 apr 202435,0835,4634,9635,0435,04247.900
11 apr 202435,0835,3534,8735,3235,32184.100
10 apr 202434,8535,0834,6034,9734,97250.200
09 apr 202435,5035,6735,0135,2235,22183.600
08 apr 202435,4035,6035,3435,4535,45121.700
05 apr 202434,8735,4234,8735,1935,19226.300
04 apr 202435,1935,3734,6934,8334,83264.400
03 apr 202434,8035,2834,8034,9534,95233.000
02 apr 202435,2035,2734,4734,9134,91480.600
01 apr 202435,9135,9135,3535,5035,50260.100
28 mar 202435,4735,9135,4135,6635,66362.700
27 mar 202435,6135,7935,2335,4935,49271.000
26 mar 202435,4035,7435,3035,3935,39323.000
25 mar 202435,2635,6035,1735,2535,25308.800
22 mar 202435,2235,9234,9735,1535,15408.600
21 mar 202433,0735,1132,2834,7734,77863.300
20 mar 202434,7535,4334,6335,1135,11451.200
19 mar 202434,3434,9734,3434,6834,68970.000
18 mar 202434,3134,7634,2334,3834,38309.900
15 mar 202432,9234,8432,9234,3034,30804.900
14 mar 202433,0733,1832,7833,0033,00214.900
13 mar 202433,1333,3832,9533,2133,21172.200
12 mar 202433,0733,3932,9333,1933,19177.900
11 mar 202433,4533,4532,7633,1533,15111.000
08 mar 202433,5933,7433,3333,5933,59122.900
07 mar 202433,2733,6233,2633,3533,35149.400
06 mar 202432,5732,9832,3132,9732,97160.500
05 mar 202432,6032,8432,0732,3232,32150.800
04 mar 202432,8433,5932,6832,7732,77250.100
01 mar 202433,5733,6632,9533,0533,05294.500
29 feb 202433,9333,9633,6133,7133,71225.600
28 feb 202433,5333,9733,5033,5933,59147.000
27 feb 202433,8734,3233,6833,8033,80173.900
26 feb 202433,5633,8033,4133,6933,69143.300
23 feb 202433,9334,0933,5933,6933,69139.400
22 feb 202433,1633,9033,0833,8733,87229.200
21 feb 202433,0333,1732,9033,1733,17207.800
20 feb 202432,9233,3832,8633,1133,11293.000
16 feb 202432,4833,3432,3033,3133,31327.500
15 feb 202432,7233,2032,5132,5732,57401.000
14 feb 202431,7132,6531,5832,6132,61353.600
13 feb 202430,8131,4230,7731,3731,37453.800
12 feb 202430,8431,5630,8031,4531,45417.800
09 feb 202430,5431,0630,4330,8430,84323.700
*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...