XNYS
Datos históricos de Enova International, Inc.
Enova International, Inc. · ENVA
$177.30
▼ -0.77 (-0.43%)
Última operación · 10/10/2026, 20:26:40 UTC
- Variación en el periodo
- +68.02%
- Máximo
- US$267.45
- 14 de agosto de 2026
- Mínimo
- US$103.02
- 14 de octubre de 2025
- Volumen medio diario
- 0.31 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 | 183.25 | 183.29 | 177.43 | 178.07 | −2.48% | 286,200.904 |
| 8 oct 2026 | 183.31 | 184.38 | 180.15 | 182.59 | −0.83% | 378,193.461 |
| 7 oct 2026 | 180.23 | 184.28 | 180.23 | 184.12 | +0.68% | 365,154.48 |
| 6 oct 2026 | 179.80 | 183.04 | 178.34 | 182.88 | +2.74% | 323,675.724 |
| 5 oct 2026 | 173.15 | 179.41 | 173.15 | 178.00 | +2.96% | 390,714.413 |
| 2 oct 2026 | 174.06 | 176.15 | 172.47 | 172.89 | +0.82% | 310,536.405 |
| 1 oct 2026 | 167.27 | 171.76 | 164.77 | 171.49 | +2.62% | 357,364.544 |
| 30 sep 2026 | 168.09 | 171.03 | 165.90 | 167.11 | −0.48% | 403,214.813 |
| 29 sep 2026 | 171.21 | 171.81 | 166.51 | 167.92 | −1.24% | 340,152.927 |
| 28 sep 2026 | 171.82 | 172.29 | 168.76 | 170.02 | −1.99% | 359,408.33 |
| 25 sep 2026 | 172.47 | 174.82 | 171.05 | 173.48 | +0.92% | 220,759.948 |
| 24 sep 2026 | 170.39 | 173.40 | 170.16 | 171.90 | +2.10% | 479,609.131 |
| 23 sep 2026 | 167.51 | 170.74 | 166.51 | 168.37 | −0.36% | 294,814.69 |
| 22 sep 2026 | 174.78 | 175.17 | 167.01 | 168.98 | −1.39% | 362,021.004 |
| 21 sep 2026 | 176.45 | 176.89 | 170.93 | 171.36 | −1.92% | 451,906.437 |
| 18 sep 2026 | 179.06 | 179.06 | 174.03 | 174.72 | −2.42% | 526,455.318 |
| 17 sep 2026 | 174.55 | 180.00 | 173.63 | 179.06 | +4.02% | 717,527.459 |
| 16 sep 2026 | 173.01 | 177.03 | 170.52 | 172.14 | −0.85% | 559,059.956 |
| 15 sep 2026 | 176.22 | 179.00 | 167.85 | 173.61 | −23.43% | 1.85 M |
| 14 sep 2026 | 222.52 | 226.95 | 222.52 | 226.72 | +1.45% | 204,212.341 |
| 11 sep 2026 | 226.48 | 228.06 | 221.33 | 223.48 | +0.19% | 212,710.627 |
| 10 sep 2026 | 222.84 | 225.20 | 220.41 | 223.06 | −0.43% | 221,175.537 |
| 9 sep 2026 | 225.00 | 225.75 | 222.36 | 224.03 | −0.78% | 190,973.441 |
| 8 sep 2026 | 227.40 | 228.49 | 224.84 | 225.79 | −2.08% | 174,738.584 |
| 4 sep 2026 | 230.27 | 235.83 | 230.27 | 230.58 | −1.11% | 146,192.792 |
| 3 sep 2026 | 228.00 | 234.84 | 227.09 | 233.17 | +2.77% | 276,754.989 |
| 2 sep 2026 | 223.41 | 230.00 | 223.00 | 226.89 | +2.60% | 483,130.071 |
| 1 sep 2026 | 226.50 | 227.49 | 220.97 | 221.14 | −2.46% | 396,999.641 |
| 31 ago 2026 | 231.00 | 233.92 | 226.43 | 226.72 | −2.58% | 290,775.583 |
| 28 ago 2026 | 237.31 | 240.32 | 232.27 | 232.72 | −1.93% | 210,556.807 |
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.