XNAS
Datos históricos de Enterprise Financial Services Corp
Enterprise Financial Services Corp · EFSC
$58.78
▲ +0.03 (+0.04%)
Última operación · 10/10/2026, 19:41:18 UTC
- Variación en el periodo
- +4.2%
- Máximo
- US$68.73
- 16 de julio de 2026
- Mínimo
- US$51.18
- 11 de noviembre de 2025
- Volumen medio diario
- 0.23 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 | 59.10 | 59.10 | 58.50 | 58.59 | −1.25% | 118,480.896 |
| 8 oct 2026 | 58.59 | 59.64 | 58.30 | 59.33 | +1.00% | 162,413.084 |
| 7 oct 2026 | 59.00 | 59.08 | 58.45 | 58.74 | −1.46% | 209,215.221 |
| 6 oct 2026 | 60.08 | 60.47 | 59.56 | 59.61 | −0.35% | 165,965.6 |
| 5 oct 2026 | 60.13 | 60.13 | 59.52 | 59.82 | −0.43% | 219,553.078 |
| 2 oct 2026 | 60.01 | 60.88 | 59.73 | 60.08 | +0.97% | 159,747.177 |
| 1 oct 2026 | 58.63 | 59.52 | 57.68 | 59.50 | +0.93% | 218,075.337 |
| 30 sep 2026 | 59.30 | 59.97 | 58.61 | 58.95 | −0.62% | 259,901.659 |
| 29 sep 2026 | 60.18 | 60.44 | 59.06 | 59.32 | −1.38% | 216,255.25 |
| 28 sep 2026 | 60.79 | 60.91 | 60.10 | 60.15 | −1.28% | 238,036.324 |
| 25 sep 2026 | 61.02 | 61.41 | 60.63 | 60.93 | +0.40% | 304,909.869 |
| 24 sep 2026 | 60.22 | 60.76 | 59.93 | 60.69 | +1.41% | 307,515.824 |
| 23 sep 2026 | 60.33 | 60.48 | 59.80 | 59.85 | −0.90% | 227,259.439 |
| 22 sep 2026 | 61.52 | 61.65 | 60.36 | 60.39 | −0.97% | 439,105.485 |
| 21 sep 2026 | 61.93 | 61.99 | 60.94 | 60.98 | −1.01% | 249,801.043 |
| 18 sep 2026 | 61.62 | 61.95 | 60.87 | 61.60 | −0.87% | 1.4 M |
| 17 sep 2026 | 62.83 | 62.83 | 61.80 | 62.14 | +0.15% | 299,061.728 |
| 16 sep 2026 | 63.07 | 63.30 | 61.04 | 62.05 | −1.70% | 384,872.595 |
| 15 sep 2026 | 63.77 | 64.20 | 62.90 | 63.12 | −1.59% | 394,228.578 |
| 14 sep 2026 | 64.20 | 64.53 | 63.52 | 64.14 | +0.02% | 228,957.558 |
| 11 sep 2026 | 64.56 | 64.60 | 63.50 | 64.13 | +0.33% | 214,697.935 |
| 10 sep 2026 | 63.34 | 63.96 | 62.84 | 63.92 | +0.72% | 180,910.547 |
| 9 sep 2026 | 63.46 | 63.94 | 62.82 | 63.46 | −0.84% | 197,620.418 |
| 8 sep 2026 | 64.41 | 64.46 | 63.49 | 64.00 | −1.02% | 174,248.145 |
| 4 sep 2026 | 64.20 | 64.93 | 64.20 | 64.66 | +0.34% | 212,319.572 |
| 3 sep 2026 | 64.11 | 64.59 | 64.02 | 64.44 | +1.26% | 175,766.148 |
| 2 sep 2026 | 63.15 | 64.21 | 63.06 | 63.64 | +1.34% | 300,310.092 |
| 1 sep 2026 | 62.99 | 63.51 | 62.48 | 62.80 | −0.68% | 199,271.97 |
| 31 ago 2026 | 63.50 | 63.65 | 63.10 | 63.23 | −0.57% | 201,437.584 |
| 28 ago 2026 | 63.50 | 63.88 | 63.34 | 63.59 | +0.14% | 216,579.576 |
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.