XNYS
Datos históricos de Excelerate Energy, Inc.
Excelerate Energy, Inc. · EE
$34.76
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:05 UTC
- Variación en el periodo
- +26.77%
- Máximo
- US$43.18
- 3 de marzo de 2026
- Mínimo
- US$24.89
- 28 de octubre de 2025
- Volumen medio diario
- 0.41 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 | 34.35 | 34.87 | 34.05 | 34.76 | +0.26% | 254,135.269 |
| 8 oct 2026 | 34.88 | 35.21 | 33.99 | 34.67 | −0.97% | 295,201.424 |
| 7 oct 2026 | 34.80 | 35.33 | 34.60 | 35.01 | +1.18% | 661,778.824 |
| 6 oct 2026 | 34.12 | 34.65 | 33.82 | 34.60 | +1.38% | 294,686.474 |
| 5 oct 2026 | 32.60 | 34.88 | 32.42 | 34.13 | +4.89% | 446,420.78 |
| 2 oct 2026 | 32.01 | 33.22 | 32.01 | 32.54 | +1.34% | 339,707.857 |
| 1 oct 2026 | 31.98 | 32.42 | 31.62 | 32.11 | −0.06% | 395,576.255 |
| 30 sep 2026 | 32.44 | 33.10 | 32.04 | 32.13 | −0.19% | 308,249.586 |
| 29 sep 2026 | 32.49 | 32.78 | 32.03 | 32.19 | −1.98% | 342,923.678 |
| 28 sep 2026 | 33.27 | 33.27 | 32.69 | 32.84 | −0.76% | 253,526.03 |
| 25 sep 2026 | 33.46 | 33.53 | 32.68 | 33.09 | −1.43% | 247,249.577 |
| 24 sep 2026 | 33.76 | 34.06 | 33.18 | 33.57 | −1.18% | 338,118.284 |
| 23 sep 2026 | 34.14 | 34.59 | 33.88 | 33.97 | −1.42% | 307,226.833 |
| 22 sep 2026 | 33.76 | 35.45 | 33.34 | 34.46 | +1.59% | 512,463.494 |
| 21 sep 2026 | 35.79 | 35.93 | 33.28 | 33.92 | −5.83% | 1.06 M |
| 18 sep 2026 | 36.65 | 36.88 | 35.80 | 36.02 | −1.69% | 978,429.344 |
| 17 sep 2026 | 37.81 | 38.04 | 36.54 | 36.64 | −2.84% | 527,338.143 |
| 16 sep 2026 | 36.15 | 37.87 | 35.65 | 37.71 | +4.90% | 701,898.689 |
| 15 sep 2026 | 37.76 | 38.22 | 35.90 | 35.95 | −4.84% | 520,794.451 |
| 14 sep 2026 | 38.79 | 38.79 | 37.22 | 37.78 | −1.64% | 634,407.261 |
| 11 sep 2026 | 39.03 | 39.63 | 38.00 | 38.41 | −0.52% | 357,540.972 |
| 10 sep 2026 | 39.73 | 39.73 | 38.44 | 38.61 | −1.81% | 246,859.323 |
| 9 sep 2026 | 39.52 | 40.06 | 38.80 | 39.32 | +0.05% | 369,135.332 |
| 8 sep 2026 | 40.03 | 40.03 | 38.67 | 39.30 | −1.82% | 517,544.012 |
| 4 sep 2026 | 39.40 | 40.48 | 39.40 | 40.03 | +0.83% | 306,999.353 |
| 3 sep 2026 | 40.32 | 40.78 | 39.59 | 39.70 | −1.29% | 253,121.615 |
| 2 sep 2026 | 38.92 | 40.45 | 38.31 | 40.22 | +3.10% | 327,007.048 |
| 1 sep 2026 | 39.72 | 40.00 | 38.50 | 39.01 | −1.54% | 277,244.856 |
| 31 ago 2026 | 38.93 | 39.89 | 38.60 | 39.62 | +2.75% | 345,675.157 |
| 28 ago 2026 | 39.94 | 40.74 | 38.35 | 38.56 | −2.68% | 229,566.504 |
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.