Italia markets close in 13 minutes

ESCO Technologies Inc. (ESE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,91+1,74 (+1,70%)
In data: 11:17AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024103,20104,04102,49103,91103,9143.724
01 mag 2024101,68103,50101,68102,17102,17173.300
30 apr 2024103,02104,19101,32101,45101,45147.700
29 apr 2024105,93106,55104,02104,06104,06241.400
26 apr 2024104,13105,44104,13105,34105,3492.300
25 apr 2024103,09104,28102,54104,28104,28110.000
24 apr 2024103,77105,05103,77104,28104,28173.600
23 apr 2024102,06104,81101,95104,62104,62166.500
22 apr 2024101,22102,38100,84101,72101,72153.800
19 apr 202498,77101,2198,77100,92100,92201.800
18 apr 202497,3899,4697,3698,6898,68229.600
17 apr 202499,48100,0297,1197,2697,26134.800
16 apr 202499,50100,4298,4498,8898,88192.400
15 apr 2024102,32102,53100,00100,22100,22134.000
12 apr 2024102,87102,87101,10101,50101,5085.400
11 apr 2024102,29104,18102,03103,79103,7986.400
10 apr 2024102,21102,90101,00102,23102,23123.700
09 apr 2024104,59104,77103,61104,55104,5574.300
08 apr 2024104,08104,64103,45104,42104,42109.100
05 apr 2024103,92105,20101,94103,53103,53112.600
04 apr 2024105,56105,77103,38104,00104,00103.900
03 apr 2024102,24105,13102,24104,60104,60209.600
02 apr 2024102,82103,31102,24103,08103,08162.000
01 apr 2024107,05107,05103,44103,62103,6292.700
28 mar 2024106,59107,36105,37107,05107,05209.000
28 mar 20240.08 Dividendo
27 mar 2024104,25106,00104,25105,94105,86192.700
26 mar 2024102,83103,67102,05103,34103,26198.900
25 mar 2024103,05103,39102,17102,54102,4681.200
22 mar 2024104,41104,41102,79103,06102,98124.500
21 mar 2024102,04103,87101,86103,76103,68222.800
20 mar 2024100,02101,7499,76101,16101,08320.200
19 mar 202498,93100,6498,93100,41100,3393.700
18 mar 2024100,67101,0098,7098,8398,76119.300
15 mar 202498,21100,8797,64100,82100,74299.200
14 mar 2024100,90100,9098,0498,6298,55111.500
13 mar 202498,75102,5998,75101,35101,27280.500
12 mar 202499,6599,9598,3299,0498,97103.100
11 mar 202499,84100,3699,55100,15100,0773.600
08 mar 2024101,59101,79100,25100,43100,3595.400
07 mar 2024100,94101,67100,24100,70100,62114.000
06 mar 2024100,10100,7999,55100,14100,06132.000
05 mar 2024100,15100,6598,6999,1199,04122.300
04 mar 2024101,30101,82100,50100,69100,6194.900
01 mar 2024101,70101,99101,16101,29101,21105.900
29 feb 2024102,78102,84101,60101,89101,81124.800
28 feb 2024100,77102,56100,77101,55101,47120.000
27 feb 2024102,68102,86101,19101,47101,3985.300
26 feb 2024102,19103,15101,88102,50102,4281.500
23 feb 2024102,11103,20101,49102,70102,62149.300
22 feb 2024101,89102,98101,47101,84101,7684.400
21 feb 2024102,08103,12102,08102,22102,14129.400
20 feb 2024103,34104,41101,88102,30102,22216.800
16 feb 2024103,51105,44102,88104,76104,68178.300
15 feb 2024100,69103,96100,69103,76103,68155.800
14 feb 202498,80100,2497,70100,19100,11105.000
13 feb 202497,6298,9096,6997,5197,44149.400
12 feb 202498,05100,6897,98100,13100,05176.900
09 feb 2024102,16102,6697,6697,7497,67232.100
08 feb 2024102,30103,85101,40103,84103,76171.600
07 feb 2024103,07103,66102,36102,69102,61111.300
06 feb 2024101,66103,21101,66102,99102,9171.100
05 feb 2024103,69103,90102,25102,25102,1761.700
02 feb 2024102,18105,08102,18104,92104,84121.300
01 feb 2024102,90103,82101,82103,54103,4697.300
31 gen 2024104,81104,81101,49101,87101,79103.100
30 gen 2024104,43105,20104,42104,50104,4246.700
29 gen 2024102,73104,94102,18104,92104,8498.300
26 gen 2024105,45105,45103,10103,20103,1294.600
25 gen 2024106,90107,07103,53104,58104,50124.100
24 gen 2024106,76106,76104,71105,48105,4097.300
23 gen 2024105,73106,20104,81105,66105,58116.100
22 gen 2024103,18104,72103,17104,66104,58108.200
19 gen 2024101,12102,2699,71102,12102,0482.300
18 gen 2024100,64101,25100,06100,69100,6180.400
17 gen 202499,84100,5399,2999,9999,91111.500
16 gen 2024101,55102,04100,08100,67100,5987.000
12 gen 2024103,44103,44102,20102,55102,4769.300
11 gen 2024101,18102,05100,19102,01101,93123.200
10 gen 2024101,17101,83100,64101,33101,25216.600
09 gen 2024101,76101,82100,58101,17101,09111.700
08 gen 2024103,24103,35101,95103,05102,97111.500
05 gen 2024106,99107,80103,80103,81103,73146.100
04 gen 2024111,05111,24109,08109,17109,0978.700
03 gen 2024114,77114,77110,93111,01110,93109.100
03 gen 20240.08 Dividendo
02 gen 2024115,92116,85114,38115,17115,0092.100
29 dic 2023118,18118,21116,95117,03116,8653.700
28 dic 2023117,44118,31117,04117,84117,6764.300
27 dic 2023117,95118,60117,32117,91117,7455.500
26 dic 2023116,54117,85115,60117,63117,4672.600
22 dic 2023115,97116,52115,02116,00115,8368.300
21 dic 2023114,22115,40113,85115,11114,9466.800
20 dic 2023114,51116,83113,56113,69113,5387.700
19 dic 2023114,54115,26113,68114,83114,66110.700
18 dic 2023114,28114,69112,96113,84113,6879.300
15 dic 2023115,69115,69112,39113,69113,53441.800
14 dic 2023111,66113,68110,59113,43113,27115.100
13 dic 2023108,89110,67107,39109,78109,62118.400
12 dic 2023108,00109,31107,12108,64108,4888.700
*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...