XNAS
Datos históricos de The Ensign Group, Inc.
The Ensign Group, Inc. · ENSG
$171.80
▼ -0.02 (-0.01%)
Última operación · 10/10/2026, 18:05:51 UTC
- Variación en el periodo
- −2.02%
- Máximo
- US$218.00
- 2 de marzo de 2026
- Mínimo
- US$141.58
- 11 de junio de 2026
- Volumen medio diario
- 0.49 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 | 171.36 | 173.76 | 171.36 | 171.80 | +0.18% | 205,331.286 |
| 8 oct 2026 | 168.64 | 171.64 | 168.64 | 171.49 | +1.34% | 354,938.288 |
| 7 oct 2026 | 172.89 | 172.89 | 168.84 | 169.22 | −1.65% | 458,208.526 |
| 6 oct 2026 | 173.72 | 174.98 | 170.71 | 172.06 | −0.48% | 416,873.41 |
| 5 oct 2026 | 171.78 | 174.43 | 171.19 | 172.89 | +0.65% | 476,542.449 |
| 2 oct 2026 | 169.94 | 173.14 | 169.64 | 171.78 | +1.27% | 356,161.944 |
| 1 oct 2026 | 172.34 | 174.16 | 168.46 | 169.63 | −1.38% | 432,524.038 |
| 30 sep 2026 | 175.64 | 175.66 | 171.60 | 172.00 | −2.01% | 317,044.907 |
| 29 sep 2026 | 175.47 | 176.75 | 173.02 | 175.53 | −0.47% | 335,678.095 |
| 28 sep 2026 | 175.36 | 178.30 | 173.83 | 176.36 | +0.67% | 322,767.882 |
| 25 sep 2026 | 172.51 | 175.28 | 172.51 | 175.18 | +1.10% | 220,751.283 |
| 24 sep 2026 | 175.83 | 176.96 | 173.16 | 173.28 | −1.24% | 197,179.545 |
| 23 sep 2026 | 175.84 | 178.38 | 174.82 | 175.46 | −0.49% | 341,157.849 |
| 22 sep 2026 | 174.60 | 177.38 | 174.50 | 176.32 | +1.06% | 428,716.38 |
| 21 sep 2026 | 173.91 | 175.44 | 173.21 | 174.47 | +0.32% | 335,085.045 |
| 18 sep 2026 | 174.92 | 175.32 | 173.50 | 173.91 | −0.58% | 688,466.174 |
| 17 sep 2026 | 177.83 | 177.96 | 173.78 | 174.92 | −1.65% | 405,938.595 |
| 16 sep 2026 | 172.96 | 178.98 | 171.99 | 177.85 | +2.95% | 485,593.552 |
| 15 sep 2026 | 174.57 | 174.67 | 172.60 | 172.75 | −1.25% | 405,540.863 |
| 14 sep 2026 | 176.04 | 177.00 | 173.15 | 174.93 | +0.55% | 289,007.599 |
| 11 sep 2026 | 174.17 | 175.91 | 172.15 | 173.98 | +0.69% | 318,954.423 |
| 10 sep 2026 | 172.02 | 175.00 | 171.01 | 172.79 | +0.60% | 379,266.914 |
| 9 sep 2026 | 168.28 | 171.95 | 167.29 | 171.76 | +0.72% | 663,904.186 |
| 8 sep 2026 | 170.00 | 172.14 | 169.52 | 170.54 | −0.15% | 265,957.545 |
| 4 sep 2026 | 171.40 | 172.92 | 170.42 | 170.79 | −0.76% | 270,479.25 |
| 3 sep 2026 | 174.23 | 174.23 | 170.95 | 172.09 | −0.35% | 286,939.047 |
| 2 sep 2026 | 173.61 | 174.01 | 171.96 | 172.70 | −0.29% | 220,432.851 |
| 1 sep 2026 | 173.68 | 175.22 | 172.56 | 173.20 | +0.55% | 217,019.33 |
| 31 ago 2026 | 172.11 | 172.47 | 170.00 | 172.26 | −0.42% | 363,046.63 |
| 28 ago 2026 | 174.51 | 174.51 | 171.71 | 172.98 | −0.32% | 333,225.571 |
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.