XNYS
Datos históricos de EnerSys
EnerSys · ENS
$182.60
▲ +2.79 (+1.55%)
Última operación · 12/10/2026, 0:26:40 UTC
- Variación en el periodo
- +55.6%
- Máximo
- US$244.30
- 21 de mayo de 2026
- Mínimo
- US$110.90
- 13 de octubre de 2025
- Volumen medio diario
- 0.49 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 | 180.73 | 182.36 | 177.27 | 179.81 | +0.28% | 656,072.615 |
| 8 oct 2026 | 180.11 | 182.99 | 177.63 | 179.31 | −1.74% | 733,182.806 |
| 7 oct 2026 | 187.61 | 188.00 | 178.73 | 182.49 | −5.20% | 496,760.808 |
| 6 oct 2026 | 195.37 | 196.55 | 191.96 | 192.49 | −0.27% | 454,898.323 |
| 5 oct 2026 | 195.61 | 197.91 | 191.61 | 193.02 | −1.67% | 765,275.146 |
| 2 oct 2026 | 192.91 | 199.14 | 192.63 | 196.30 | +3.54% | 593,928.256 |
| 1 oct 2026 | 182.51 | 189.70 | 181.17 | 189.59 | +3.30% | 865,103.126 |
| 30 sep 2026 | 183.09 | 185.22 | 181.06 | 183.53 | +0.79% | 678,002.696 |
| 29 sep 2026 | 180.65 | 182.71 | 178.82 | 182.10 | +2.31% | 398,203.204 |
| 28 sep 2026 | 177.13 | 178.75 | 174.21 | 177.98 | −0.51% | 431,980.839 |
| 25 sep 2026 | 176.95 | 180.80 | 176.84 | 178.89 | +0.99% | 367,609.584 |
| 24 sep 2026 | 177.01 | 179.19 | 175.09 | 177.13 | −1.31% | 466,230.544 |
| 23 sep 2026 | 178.38 | 179.93 | 175.59 | 179.49 | −0.15% | 416,550.294 |
| 22 sep 2026 | 178.58 | 180.43 | 177.85 | 179.76 | +0.66% | 342,157.061 |
| 21 sep 2026 | 181.61 | 181.61 | 177.21 | 178.58 | +0.26% | 678,173.15 |
| 18 sep 2026 | 176.73 | 178.14 | 173.07 | 178.12 | +1.39% | 1.66 M |
| 17 sep 2026 | 176.84 | 177.42 | 173.68 | 175.68 | +2.22% | 457,679.962 |
| 16 sep 2026 | 172.53 | 173.78 | 169.97 | 171.87 | +0.71% | 375,377.442 |
| 15 sep 2026 | 171.78 | 171.78 | 168.80 | 170.66 | +0.77% | 641,716.416 |
| 14 sep 2026 | 173.10 | 173.12 | 168.72 | 169.35 | −5.63% | 470,946.618 |
| 11 sep 2026 | 181.82 | 182.12 | 178.59 | 179.45 | +0.24% | 698,591.163 |
| 10 sep 2026 | 177.03 | 180.20 | 175.69 | 179.02 | −0.04% | 335,012.913 |
| 9 sep 2026 | 180.06 | 181.70 | 178.40 | 179.10 | −0.79% | 496,243.075 |
| 8 sep 2026 | 182.12 | 183.99 | 180.32 | 180.52 | −0.76% | 402,826.405 |
| 4 sep 2026 | 181.00 | 184.02 | 179.96 | 181.91 | +1.07% | 375,114.171 |
| 3 sep 2026 | 183.03 | 183.49 | 177.12 | 179.99 | −0.05% | 431,547.336 |
| 2 sep 2026 | 184.07 | 184.07 | 177.80 | 180.08 | −0.56% | 899,731.962 |
| 1 sep 2026 | 182.64 | 183.75 | 178.68 | 181.09 | −1.51% | 734,132.576 |
| 31 ago 2026 | 187.35 | 187.35 | 181.07 | 183.86 | −0.86% | 874,021.133 |
| 28 ago 2026 | 191.22 | 191.62 | 185.11 | 185.46 | −2.89% | 384,835.184 |
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.