XNAS
Datos históricos de Enact Holdings Inc.
Enact Holdings Inc. · ACT
$45.97
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 17:17:51 UTC
- Variación en el periodo
- +29.9%
- Máximo
- US$50.56
- 18 de agosto de 2026
- Mínimo
- US$34.64
- 29 de octubre de 2025
- Volumen medio diario
- 0.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.58 | 46.69 | 45.50 | 45.97 | −1.44% | 249,479.395 |
| 8 oct 2026 | 45.61 | 46.73 | 45.61 | 46.64 | +1.79% | 261,183.671 |
| 7 oct 2026 | 46.05 | 46.32 | 45.72 | 45.82 | −1.08% | 256,668.767 |
| 6 oct 2026 | 45.99 | 46.45 | 45.99 | 46.32 | +0.98% | 279,072.205 |
| 5 oct 2026 | 45.63 | 46.34 | 45.23 | 45.87 | +1.35% | 454,170.896 |
| 2 oct 2026 | 44.23 | 45.61 | 44.00 | 45.26 | +2.51% | 427,339.17 |
| 1 oct 2026 | 43.13 | 44.37 | 43.13 | 44.15 | +2.06% | 604,904.066 |
| 30 sep 2026 | 46.46 | 46.59 | 42.83 | 43.26 | −6.85% | 886,764.393 |
| 29 sep 2026 | 46.87 | 46.87 | 46.08 | 46.44 | −1.07% | 324,836.593 |
| 28 sep 2026 | 46.97 | 47.06 | 46.33 | 46.94 | −0.06% | 286,161.146 |
| 25 sep 2026 | 47.31 | 47.50 | 46.51 | 46.97 | −0.59% | 258,116.239 |
| 24 sep 2026 | 48.00 | 48.41 | 47.17 | 47.25 | −1.05% | 378,084.696 |
| 23 sep 2026 | 47.46 | 47.86 | 46.97 | 47.75 | +0.29% | 313,865.295 |
| 22 sep 2026 | 48.05 | 48.43 | 47.56 | 47.61 | −0.92% | 307,722.94 |
| 21 sep 2026 | 48.71 | 49.03 | 48.01 | 48.05 | −0.83% | 246,389.003 |
| 18 sep 2026 | 48.16 | 48.64 | 47.89 | 48.45 | −0.06% | 1.1 M |
| 17 sep 2026 | 49.01 | 49.22 | 48.47 | 48.48 | −0.92% | 305,126.083 |
| 16 sep 2026 | 49.61 | 49.61 | 48.41 | 48.93 | −1.11% | 460,463.065 |
| 15 sep 2026 | 49.88 | 50.05 | 47.85 | 49.48 | −1.18% | 1.19 M |
| 14 sep 2026 | 49.64 | 50.20 | 49.56 | 50.07 | +1.29% | 353,077.007 |
| 11 sep 2026 | 49.91 | 50.00 | 49.20 | 49.43 | −0.14% | 330,168.222 |
| 10 sep 2026 | 49.76 | 49.80 | 49.00 | 49.50 | −0.10% | 365,614.574 |
| 9 sep 2026 | 49.30 | 49.66 | 48.54 | 49.55 | +0.51% | 308,443.018 |
| 8 sep 2026 | 48.92 | 49.60 | 48.56 | 49.30 | +0.06% | 302,046.589 |
| 4 sep 2026 | 49.15 | 49.76 | 49.04 | 49.27 | −0.48% | 553,757.083 |
| 3 sep 2026 | 49.11 | 49.93 | 48.97 | 49.51 | +1.62% | 621,268.754 |
| 2 sep 2026 | 48.65 | 49.07 | 48.51 | 48.72 | +0.60% | 379,559.55 |
| 1 sep 2026 | 48.48 | 48.87 | 48.29 | 48.43 | +0.48% | 262,265.166 |
| 31 ago 2026 | 49.07 | 49.14 | 48.15 | 48.20 | −1.77% | 245,974.715 |
| 28 ago 2026 | 49.33 | 49.52 | 48.99 | 49.07 | +0.06% | 219,111.36 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.