USD
Datos históricos de Electro-Sensors, Inc.
Electro-Sensors, Inc. · ELSE
$7.74
▼ -0.00 (-0.00%)
Última operación · 10/10/2026, 17:55:51 UTC
- Variación en el periodo
- +63.29%
- Máximo
- US$7.75
- 12 de junio de 2026
- Mínimo
- US$4.05
- 19 de diciembre de 2025
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 30 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 30 jul 2026 | 7.75 | 7.75 | 7.74 | 7.74 | 0.00% | 3,707.216 |
| 29 jul 2026 | 7.74 | 7.75 | 7.74 | 7.74 | 0.00% | 154,814.13 |
| 28 jul 2026 | 7.73 | 7.74 | 7.73 | 7.74 | +0.26% | 23,515.192 |
| 27 jul 2026 | 7.72 | 7.74 | 7.72 | 7.72 | 0.00% | 34,391.013 |
| 24 jul 2026 | 7.71 | 7.72 | 7.71 | 7.72 | 0.00% | 25,442.168 |
| 23 jul 2026 | 7.72 | 7.73 | 7.71 | 7.72 | 0.00% | 5,025.13 |
| 22 jul 2026 | 7.72 | 7.72 | 7.71 | 7.72 | 0.00% | 12,770.138 |
| 21 jul 2026 | 7.71 | 7.73 | 7.71 | 7.72 | +0.13% | 43,046.27 |
| 20 jul 2026 | 7.71 | 7.73 | 7.71 | 7.71 | +0.13% | 4,635.065 |
| 17 jul 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 362.13 |
| 16 jul 2026 | 7.70 | 7.71 | 7.70 | 7.70 | −0.13% | 2,742.519 |
| 15 jul 2026 | 7.72 | 7.72 | 7.70 | 7.71 | +0.13% | 1,673.13 |
| 14 jul 2026 | 7.71 | 7.71 | 7.69 | 7.70 | 0.00% | 858.28 |
| 13 jul 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 0.00% | 3,243.13 |
| 10 jul 2026 | 7.69 | 7.71 | 7.69 | 7.70 | +0.13% | 13,586.13 |
| 9 jul 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 0.00% | 7,409.13 |
| 8 jul 2026 | 7.69 | 7.69 | 7.69 | 7.69 | +0.13% | 7,219.153 |
| 7 jul 2026 | 7.68 | 7.68 | 7.68 | 7.68 | −0.13% | 529.13 |
| 6 jul 2026 | 7.68 | 7.70 | 7.68 | 7.69 | +0.26% | 18,043.661 |
| 2 jul 2026 | 7.68 | 7.69 | 7.67 | 7.67 | 0.00% | 20,927.13 |
| 1 jul 2026 | 7.67 | 7.68 | 7.67 | 7.67 | +0.13% | 4,759.13 |
| 30 jun 2026 | 7.68 | 7.69 | 7.66 | 7.66 | 0.00% | 13,713 |
| 29 jun 2026 | 7.66 | 7.67 | 7.66 | 7.66 | +0.13% | 2,617 |
| 26 jun 2026 | 7.69 | 7.69 | 7.65 | 7.65 | −0.26% | 7,326.023 |
| 25 jun 2026 | 7.67 | 7.68 | 7.67 | 7.67 | −0.13% | 1,611.533 |
| 24 jun 2026 | 7.68 | 7.68 | 7.68 | 7.68 | +0.13% | 962.931 |
| 23 jun 2026 | 7.67 | 7.68 | 7.67 | 7.67 | 0.00% | 1,411 |
| 22 jun 2026 | 7.70 | 7.70 | 7.67 | 7.67 | −0.52% | 1,346.336 |
| 18 jun 2026 | 7.69 | 7.71 | 7.66 | 7.71 | +0.26% | 6,929.401 |
| 17 jun 2026 | 7.67 | 7.72 | 7.67 | 7.69 | +0.39% | 1,824.08 |
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.