Italia markets open in 5 hours 27 minutes

Esquire Financial Holdings, Inc. (ESQ)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,30-0,10 (-0,22%)
Alla chiusura: 04:00PM EDT
45,30 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202445,1245,3645,1245,3045,3019.858
24 giu 202445,0745,6545,0745,4045,4027.100
21 giu 202445,6846,0044,5444,9244,9289.100
20 giu 202445,5046,1345,0345,5145,5115.600
18 giu 202445,1646,1045,1645,5245,5218.100
17 giu 202445,8846,2744,9046,1346,1329.300
14 giu 202446,3346,3345,4845,6045,6016.000
13 giu 202447,1447,1446,2146,5046,5016.800
12 giu 202447,9948,3746,7146,9446,9445.300
11 giu 202446,2647,0046,1246,9146,9122.700
10 giu 202446,4546,9546,0546,6546,6519.600
07 giu 202446,4547,0846,4546,7946,7918.500
06 giu 202445,8146,9745,8146,7046,7023.000
05 giu 202445,8446,0045,4545,8245,8220.100
04 giu 202445,8446,0545,5345,9945,9920.400
03 giu 202446,1546,2345,2946,0046,0019.300
31 mag 202445,5245,8845,2945,7745,7712.900
30 mag 202445,7446,2145,4645,6545,6515.700
29 mag 202446,4546,4545,2545,2745,2719.800
28 mag 202447,0947,5046,4646,6746,6719.000
24 mag 202447,2347,2346,7947,0847,0816.200
23 mag 202447,6547,7846,4746,7846,7833.100
22 mag 202447,8548,3347,5047,9047,9036.200
21 mag 202447,6448,0547,6148,0048,009.000
20 mag 202448,9949,0147,8347,8447,8428.800
17 mag 202448,9749,1048,5748,7348,7320.300
16 mag 202448,9449,0548,4748,7848,7822.400
15 mag 202449,1549,4449,0149,1049,1022.100
14 mag 202449,5449,5448,3648,9848,9828.400
14 mag 20240.15 Dividendo
13 mag 202450,2150,2148,9848,9848,8320.700
10 mag 202449,8750,6749,4849,7449,5924.500
09 mag 202450,3950,5149,9150,3150,1623.200
08 mag 202449,4050,5349,4050,2750,1217.200
07 mag 202450,3150,5049,8749,8749,7213.500
06 mag 202449,0050,0948,7749,7749,6242.900
03 mag 202448,8748,8748,3448,5148,3620.300
02 mag 202447,3148,5847,3148,2248,0731.500
01 mag 202447,1848,1247,1847,6347,4819.500
30 apr 202446,3047,4746,1847,0646,9244.900
29 apr 202449,4849,5547,0347,0446,9055.300
26 apr 202447,9549,3147,3549,1248,9763.100
25 apr 202447,0047,8346,2647,4047,2546.000
24 apr 202446,3146,9746,3146,9546,8113.100
23 apr 202446,2047,0046,0946,8146,6744.400
22 apr 202446,3747,3646,1346,5646,4250.300
19 apr 202444,7346,6144,7346,6046,4664.300
18 apr 202444,6045,4244,4545,0144,8751.800
17 apr 202445,1945,1944,4944,6044,4649.400
16 apr 202444,9045,4144,6544,8144,6778.700
15 apr 202446,3346,5345,0445,3045,1620.900
12 apr 202445,2046,0945,1146,0645,9284.800
11 apr 202446,1546,1645,1145,3145,1739.600
10 apr 202446,5847,3945,1145,7545,6179.800
09 apr 202447,8347,8346,9747,5647,4171.000
08 apr 202446,5248,0746,5247,3347,1981.100
05 apr 202446,1446,5845,8046,4246,2873.000
04 apr 202445,9747,1545,9746,6146,4746.900
03 apr 202445,5646,3745,5645,8045,6629.000
02 apr 202447,5247,5245,3145,6645,5259.900
01 apr 202447,3547,7546,8047,7347,5868.300
28 mar 202446,8347,5046,5147,4747,3254.900
27 mar 202446,3047,0445,9647,0246,8834.100
26 mar 202447,0047,2045,8545,9745,8337.300
25 mar 202447,3648,2346,7546,9746,8329.400
22 mar 202448,7748,7747,3147,6347,4841.400
21 mar 202449,0449,7648,0548,4448,2936.200
20 mar 202446,7449,4446,3349,0548,9039.300
19 mar 202446,4946,8046,4146,5246,3830.600
18 mar 202447,1947,1946,1046,5046,3648.700
15 mar 202447,6048,2047,0047,3547,20104.200
14 mar 202447,9747,9747,4147,7347,5826.900
13 mar 202448,8749,0947,8148,4048,2527.100
12 mar 202448,8449,2648,5048,6948,5412.200
11 mar 202449,4149,4248,8548,9948,8415.900
08 mar 202450,0050,2049,2149,6649,5122.400
07 mar 202449,8150,0849,1549,2549,1014.600
06 mar 202450,3050,6349,4950,4150,2634.600
05 mar 202449,8950,2549,4849,8449,6954.300
04 mar 202450,0151,9249,2249,7049,5550.500
01 mar 202450,1250,9149,7750,1750,0211.200
29 feb 202451,4351,7250,5250,7850,6213.500
28 feb 202449,7950,4749,0950,4750,3225.300
27 feb 202450,0850,4449,7549,8749,7215.600
26 feb 202450,1050,1849,1249,7049,5524.900
23 feb 202449,2650,1549,0149,8849,7312.000
22 feb 202449,5349,7149,0049,2649,1132.100
21 feb 202449,1750,0049,1749,6149,4622.100
20 feb 202449,4950,1049,0149,7649,6123.300
16 feb 202450,1850,5047,9649,7649,6139.800
15 feb 202449,9651,0048,7650,5150,3634.200
14 feb 202449,3149,5247,5449,3749,2218.600
14 feb 20240.15 Dividendo
13 feb 202447,5248,1347,2647,7547,4557.800
12 feb 202447,5149,4147,5149,0348,7332.800
09 feb 202447,8147,8146,6347,4847,1931.700
08 feb 202447,0047,6046,7247,2746,9869.400
07 feb 202449,0449,2047,1047,4747,1872.000
06 feb 202448,9049,9847,7649,3149,0026.700
05 feb 202450,0650,3948,8849,3249,0121.600
*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...