XNYS
Datos históricos de Energizer Holdings, Inc.
Energizer Holdings, Inc. · ENR
$21.33
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:00 UTC
- Variación en el periodo
- −9.47%
- Máximo
- US$25.35
- 22 de octubre de 2025
- Mínimo
- US$15.75
- 20 de mayo de 2026
- Volumen medio diario
- 1.16 M
Del 10 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 | 21.33 | 21.61 | 21.15 | 21.33 | −0.51% | 527,409.862 |
| 8 oct 2026 | 21.31 | 21.61 | 21.11 | 21.44 | −0.46% | 883,540.951 |
| 7 oct 2026 | 21.40 | 21.82 | 21.35 | 21.54 | −0.23% | 769,327.544 |
| 6 oct 2026 | 21.41 | 21.71 | 21.15 | 21.59 | +1.84% | 838,865.018 |
| 5 oct 2026 | 21.99 | 22.01 | 21.02 | 21.20 | −4.12% | 1.2 M |
| 2 oct 2026 | 21.59 | 22.12 | 21.22 | 22.11 | +4.24% | 903,438.151 |
| 1 oct 2026 | 21.43 | 21.57 | 21.02 | 21.21 | −0.84% | 810,527.774 |
| 30 sep 2026 | 21.99 | 22.03 | 21.37 | 21.39 | −1.97% | 937,973.585 |
| 29 sep 2026 | 22.30 | 22.70 | 21.77 | 21.82 | −2.11% | 717,985.23 |
| 28 sep 2026 | 21.66 | 22.55 | 21.54 | 22.29 | +1.32% | 756,649.787 |
| 25 sep 2026 | 22.30 | 22.30 | 21.83 | 22.00 | −0.90% | 745,630.272 |
| 24 sep 2026 | 21.91 | 22.48 | 21.71 | 22.20 | +0.91% | 805,262.494 |
| 23 sep 2026 | 22.22 | 22.35 | 21.60 | 22.00 | −1.57% | 823,192.708 |
| 22 sep 2026 | 22.05 | 22.66 | 22.01 | 22.35 | +3.33% | 1.16 M |
| 21 sep 2026 | 21.53 | 22.02 | 21.50 | 21.63 | +1.17% | 860,597.424 |
| 18 sep 2026 | 21.55 | 21.62 | 21.01 | 21.38 | −1.70% | 1.9 M |
| 17 sep 2026 | 21.06 | 21.87 | 20.68 | 21.75 | +4.82% | 1.06 M |
| 16 sep 2026 | 20.50 | 21.03 | 20.32 | 20.75 | +1.42% | 802,754.604 |
| 15 sep 2026 | 20.30 | 20.67 | 20.00 | 20.46 | +0.94% | 797,969.766 |
| 14 sep 2026 | 20.81 | 20.93 | 20.27 | 20.27 | −1.51% | 590,229.858 |
| 11 sep 2026 | 20.34 | 20.59 | 19.76 | 20.58 | +2.69% | 741,551.301 |
| 10 sep 2026 | 20.09 | 20.53 | 20.03 | 20.04 | −0.79% | 1.15 M |
| 9 sep 2026 | 21.00 | 21.00 | 20.00 | 20.20 | −3.81% | 1.1 M |
| 8 sep 2026 | 20.80 | 21.23 | 20.80 | 21.00 | −1.08% | 839,723.002 |
| 4 sep 2026 | 20.55 | 21.33 | 20.39 | 21.23 | +2.81% | 1 M |
| 3 sep 2026 | 20.91 | 21.02 | 20.34 | 20.65 | −1.29% | 878,314.408 |
| 2 sep 2026 | 21.01 | 21.59 | 20.82 | 20.92 | +0.72% | 1.03 M |
| 1 sep 2026 | 21.56 | 21.78 | 20.24 | 20.77 | −4.64% | 1.03 M |
| 31 ago 2026 | 22.06 | 22.06 | 21.51 | 21.78 | −2.20% | 894,272.887 |
| 28 ago 2026 | 21.94 | 22.55 | 21.94 | 22.27 | +0.72% | 955,370.381 |
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.