XNYS
Datos históricos de Ennis, Inc.
Ennis, Inc. · EBF
$22.12
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:09:42 UTC
- Variación en el periodo
- +27.57%
- Máximo
- US$22.94
- 19 de agosto de 2026
- Mínimo
- US$16.30
- 30 de octubre de 2025
- Volumen medio diario
- 0.18 M
Del 13 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 | 22.57 | 22.59 | 22.07 | 22.12 | −2.77% | 184,077.004 |
| 8 oct 2026 | 22.50 | 22.80 | 22.40 | 22.75 | +1.11% | 201,671.308 |
| 7 oct 2026 | 22.40 | 22.77 | 22.39 | 22.50 | −0.27% | 159,860.653 |
| 6 oct 2026 | 22.69 | 22.78 | 22.40 | 22.56 | −0.09% | 123,912.768 |
| 5 oct 2026 | 22.67 | 22.79 | 22.41 | 22.58 | +0.09% | 160,535.316 |
| 2 oct 2026 | 22.72 | 22.88 | 22.53 | 22.56 | +0.04% | 149,869.742 |
| 1 oct 2026 | 22.47 | 22.60 | 22.04 | 22.55 | +0.18% | 165,954.34 |
| 30 sep 2026 | 22.56 | 22.68 | 22.31 | 22.51 | +0.22% | 236,447.431 |
| 29 sep 2026 | 22.34 | 22.65 | 22.16 | 22.46 | +0.22% | 178,462.35 |
| 28 sep 2026 | 22.12 | 22.46 | 22.12 | 22.41 | +1.27% | 218,164.938 |
| 25 sep 2026 | 22.27 | 22.40 | 22.02 | 22.13 | −0.81% | 155,921.316 |
| 24 sep 2026 | 22.12 | 22.31 | 21.75 | 22.31 | +0.90% | 180,391.426 |
| 23 sep 2026 | 22.09 | 22.15 | 21.72 | 22.11 | +0.14% | 186,981.04 |
| 22 sep 2026 | 21.57 | 22.17 | 21.54 | 22.08 | +2.75% | 235,190.326 |
| 21 sep 2026 | 21.33 | 21.58 | 21.10 | 21.49 | +0.80% | 177,165.287 |
| 18 sep 2026 | 21.31 | 21.48 | 21.10 | 21.32 | −0.33% | 457,299.122 |
| 17 sep 2026 | 21.44 | 21.52 | 21.15 | 21.39 | +0.23% | 138,546.905 |
| 16 sep 2026 | 21.38 | 21.51 | 21.11 | 21.34 | +0.23% | 110,332.639 |
| 15 sep 2026 | 21.33 | 21.42 | 21.00 | 21.29 | +0.05% | 128,786.249 |
| 14 sep 2026 | 21.31 | 21.61 | 21.27 | 21.28 | −0.09% | 119,197.717 |
| 11 sep 2026 | 21.31 | 21.32 | 21.07 | 21.30 | +0.61% | 134,934.858 |
| 10 sep 2026 | 21.26 | 21.31 | 20.84 | 21.17 | −0.47% | 135,790.494 |
| 9 sep 2026 | 21.17 | 21.34 | 21.10 | 21.27 | 0.00% | 135,094.304 |
| 8 sep 2026 | 21.28 | 21.44 | 21.14 | 21.27 | −0.89% | 204,838.631 |
| 4 sep 2026 | 21.17 | 21.49 | 21.14 | 21.46 | +0.75% | 95,235.893 |
| 3 sep 2026 | 21.23 | 21.37 | 20.89 | 21.30 | +1.00% | 133,292.797 |
| 2 sep 2026 | 21.14 | 21.23 | 21.00 | 21.09 | 0.00% | 160,361.699 |
| 1 sep 2026 | 21.32 | 21.36 | 21.02 | 21.09 | −1.17% | 101,453.896 |
| 31 ago 2026 | 21.51 | 21.58 | 21.27 | 21.34 | −0.84% | 135,933.234 |
| 28 ago 2026 | 21.57 | 21.87 | 21.31 | 21.52 | +0.23% | 119,981.33 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.