XNAS
Datos históricos de Eos Energy Enterprises, Inc.
Eos Energy Enterprises, Inc. · EOSE
$2.53
▲ +0.01 (+0.20%)
Última operación · 10/10/2026, 18:06:13 UTC
- Variación en el periodo
- −81.77%
- Máximo
- US$19.86
- 10 de noviembre de 2025
- Mínimo
- US$2.44
- 9 de octubre de 2026
- Volumen medio diario
- 25.08 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 | 2.76 | 2.77 | 2.44 | 2.52 | −8.86% | 43.37 M |
| 8 oct 2026 | 3.04 | 3.07 | 2.71 | 2.77 | −10.81% | 40.08 M |
| 7 oct 2026 | 3.11 | 3.14 | 3.05 | 3.10 | −4.91% | 17.99 M |
| 6 oct 2026 | 3.29 | 3.38 | 3.23 | 3.26 | −0.31% | 24.09 M |
| 5 oct 2026 | 3.20 | 3.28 | 3.05 | 3.27 | +1.87% | 23.88 M |
| 2 oct 2026 | 3.25 | 3.25 | 3.11 | 3.21 | +2.23% | 23.91 M |
| 1 oct 2026 | 3.04 | 3.20 | 2.96 | 3.14 | +2.45% | 24.65 M |
| 30 sep 2026 | 3.22 | 3.23 | 3.06 | 3.07 | −1.45% | 24.04 M |
| 29 sep 2026 | 3.17 | 3.26 | 3.07 | 3.11 | +1.30% | 23.35 M |
| 28 sep 2026 | 3.14 | 3.17 | 3.01 | 3.07 | −3.00% | 25.83 M |
| 25 sep 2026 | 3.32 | 3.33 | 3.16 | 3.17 | −2.47% | 33.53 M |
| 24 sep 2026 | 3.50 | 3.51 | 3.17 | 3.25 | −9.36% | 54.3 M |
| 23 sep 2026 | 3.99 | 3.99 | 3.56 | 3.58 | −11.82% | 31.3 M |
| 22 sep 2026 | 4.14 | 4.35 | 4.05 | 4.06 | −0.25% | 26.84 M |
| 21 sep 2026 | 4.07 | 4.16 | 3.98 | 4.07 | +2.78% | 26.06 M |
| 18 sep 2026 | 4.02 | 4.19 | 3.81 | 3.96 | −0.50% | 24.87 M |
| 17 sep 2026 | 4.03 | 4.13 | 3.93 | 3.98 | +1.14% | 23.69 M |
| 16 sep 2026 | 4.15 | 4.16 | 3.82 | 3.94 | −3.32% | 24.76 M |
| 15 sep 2026 | 3.90 | 4.19 | 3.84 | 4.07 | +6.54% | 25.47 M |
| 14 sep 2026 | 3.77 | 3.97 | 3.75 | 3.82 | −3.29% | 21.17 M |
| 11 sep 2026 | 4.05 | 4.13 | 3.91 | 3.95 | −1.00% | 19.63 M |
| 10 sep 2026 | 3.97 | 4.13 | 3.91 | 3.99 | −3.86% | 21.96 M |
| 9 sep 2026 | 4.18 | 4.28 | 4.06 | 4.15 | −3.49% | 24.07 M |
| 8 sep 2026 | 3.99 | 4.59 | 3.97 | 4.30 | +10.82% | 46.73 M |
| 4 sep 2026 | 3.52 | 3.91 | 3.43 | 3.88 | +10.86% | 23.98 M |
| 3 sep 2026 | 3.57 | 3.71 | 3.46 | 3.50 | −3.05% | 23.38 M |
| 2 sep 2026 | 3.42 | 3.69 | 3.21 | 3.61 | +18.75% | 74.69 M |
| 1 sep 2026 | 3.14 | 3.17 | 3.01 | 3.04 | −5.59% | 13.63 M |
| 31 ago 2026 | 3.21 | 3.28 | 3.18 | 3.22 | −1.23% | 12.84 M |
| 28 ago 2026 | 3.37 | 3.43 | 3.24 | 3.26 | −4.68% | 15.91 M |
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.