XNAS
Datos históricos de The Eastern Company
The Eastern Company · EML
$24.25
▼ -0.34 (-1.38%)
Última operación · 10/10/2026, 22:49:22 UTC
- Variación en el periodo
- +13.63%
- Máximo
- US$29.91
- 1 de julio de 2026
- Mínimo
- US$17.61
- 28 de enero de 2026
- Volumen medio diario
- 0.02 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 | 25.24 | 25.24 | 24.56 | 24.59 | −2.19% | 3,278.049 |
| 8 oct 2026 | 25.22 | 25.40 | 24.95 | 25.14 | +0.80% | 5,960.04 |
| 7 oct 2026 | 25.45 | 25.56 | 24.48 | 24.94 | −0.40% | 5,943.836 |
| 6 oct 2026 | 25.00 | 25.60 | 24.23 | 25.04 | +1.01% | 6,756.86 |
| 5 oct 2026 | 24.80 | 25.51 | 24.53 | 24.79 | +0.73% | 9,247.941 |
| 2 oct 2026 | 24.94 | 25.71 | 24.61 | 24.61 | +2.37% | 8,922.636 |
| 1 oct 2026 | 23.71 | 24.52 | 23.71 | 24.04 | +0.75% | 4,421.836 |
| 30 sep 2026 | 23.66 | 24.17 | 23.65 | 23.86 | +0.89% | 5,448.844 |
| 29 sep 2026 | 24.11 | 24.11 | 23.65 | 23.65 | −3.03% | 3,077.836 |
| 28 sep 2026 | 24.34 | 24.78 | 24.00 | 24.39 | +1.20% | 6,339.825 |
| 25 sep 2026 | 24.85 | 24.85 | 24.03 | 24.10 | −2.02% | 3,343.34 |
| 24 sep 2026 | 25.36 | 25.41 | 24.41 | 24.60 | −3.84% | 6,935.956 |
| 23 sep 2026 | 25.29 | 26.12 | 25.29 | 25.58 | +1.15% | 3,249.166 |
| 22 sep 2026 | 25.60 | 25.61 | 25.18 | 25.29 | −1.21% | 6,274.18 |
| 21 sep 2026 | 25.22 | 25.76 | 24.71 | 25.60 | +0.04% | 7,050.894 |
| 18 sep 2026 | 24.66 | 26.31 | 23.85 | 25.59 | +3.77% | 41,729.921 |
| 17 sep 2026 | 25.58 | 26.30 | 24.31 | 24.66 | −2.38% | 12,775.856 |
| 16 sep 2026 | 25.35 | 25.81 | 24.99 | 25.26 | +0.06% | 11,803.177 |
| 15 sep 2026 | 25.33 | 25.65 | 24.55 | 25.25 | −0.81% | 10,006.982 |
| 14 sep 2026 | 24.82 | 25.60 | 23.91 | 25.45 | +3.96% | 14,195.888 |
| 11 sep 2026 | 25.60 | 25.60 | 23.76 | 24.48 | −4.52% | 11,638.726 |
| 10 sep 2026 | 25.64 | 26.25 | 24.44 | 25.64 | +1.91% | 14,448.191 |
| 9 sep 2026 | 26.12 | 26.54 | 25.11 | 25.16 | −3.68% | 11,202.099 |
| 8 sep 2026 | 27.89 | 27.89 | 25.49 | 26.12 | −6.51% | 21,980.359 |
| 4 sep 2026 | 27.16 | 27.95 | 26.94 | 27.94 | +2.34% | 8,504.495 |
| 3 sep 2026 | 28.20 | 28.75 | 26.88 | 27.30 | −2.36% | 16,986.622 |
| 2 sep 2026 | 27.30 | 28.23 | 27.04 | 27.96 | +3.71% | 14,651.321 |
| 1 sep 2026 | 27.28 | 27.28 | 26.40 | 26.96 | −1.03% | 7,960.776 |
| 31 ago 2026 | 26.24 | 27.24 | 26.24 | 27.24 | +3.50% | 19,748.185 |
| 28 ago 2026 | 26.09 | 26.92 | 26.09 | 26.32 | −0.11% | 4,674.491 |
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.