XNYS
Datos históricos de ERock, Inc.
ERock, Inc. · EROC
$11.97
▲ +0.02 (+0.17%)
Última operación · 10/10/2026, 17:19:23 UTC
- Variación en el periodo
- −36.27%
- Máximo
- US$20.70
- 10 de junio de 2026
- Mínimo
- US$8.88
- 29 de julio de 2026
- Volumen medio diario
- 2.66 M
Del 10 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.29 | 12.59 | 11.63 | 11.95 | −2.13% | 1.95 M |
| 8 oct 2026 | 13.09 | 13.09 | 11.69 | 12.21 | −6.65% | 3.56 M |
| 7 oct 2026 | 13.30 | 13.68 | 12.89 | 13.08 | −4.11% | 2.31 M |
| 6 oct 2026 | 12.60 | 14.39 | 12.60 | 13.64 | +10.09% | 4.84 M |
| 5 oct 2026 | 12.55 | 12.82 | 11.69 | 12.39 | −2.06% | 2.29 M |
| 2 oct 2026 | 12.54 | 13.07 | 12.18 | 12.65 | +4.12% | 2.53 M |
| 1 oct 2026 | 12.35 | 12.62 | 11.72 | 12.15 | −0.90% | 2.58 M |
| 30 sep 2026 | 12.45 | 13.00 | 11.86 | 12.26 | +0.99% | 2.5 M |
| 29 sep 2026 | 12.45 | 12.68 | 11.90 | 12.14 | +2.19% | 1.96 M |
| 28 sep 2026 | 12.52 | 12.66 | 11.75 | 11.88 | −5.71% | 1.59 M |
| 25 sep 2026 | 12.20 | 13.30 | 12.03 | 12.60 | +4.48% | 2.28 M |
| 24 sep 2026 | 12.19 | 12.26 | 11.75 | 12.06 | −3.67% | 1.64 M |
| 23 sep 2026 | 12.82 | 13.05 | 12.41 | 12.52 | −2.42% | 1.49 M |
| 22 sep 2026 | 13.57 | 13.57 | 12.68 | 12.83 | −4.11% | 2.79 M |
| 21 sep 2026 | 13.45 | 13.80 | 13.10 | 13.38 | +2.22% | 2.17 M |
| 18 sep 2026 | 13.00 | 13.38 | 12.35 | 13.09 | +1.47% | 7.8 M |
| 17 sep 2026 | 12.64 | 13.40 | 12.64 | 12.90 | +5.65% | 2.86 M |
| 16 sep 2026 | 11.25 | 12.30 | 11.05 | 12.21 | +10.60% | 3.33 M |
| 15 sep 2026 | 11.32 | 11.69 | 11.02 | 11.04 | −1.95% | 2 M |
| 14 sep 2026 | 11.80 | 11.93 | 11.11 | 11.26 | −11.34% | 3.55 M |
| 11 sep 2026 | 12.16 | 13.35 | 12.15 | 12.70 | +6.99% | 3.45 M |
| 10 sep 2026 | 12.68 | 13.29 | 11.82 | 11.87 | −6.31% | 1.96 M |
| 9 sep 2026 | 13.72 | 14.15 | 12.56 | 12.67 | −7.79% | 2.54 M |
| 8 sep 2026 | 12.70 | 14.00 | 12.50 | 13.74 | +11.44% | 4.36 M |
| 4 sep 2026 | 11.68 | 12.35 | 11.60 | 12.33 | +5.29% | 1.56 M |
| 3 sep 2026 | 11.37 | 11.84 | 10.85 | 11.71 | +4.46% | 1.88 M |
| 2 sep 2026 | 11.31 | 11.55 | 10.71 | 11.21 | −1.75% | 1.74 M |
| 1 sep 2026 | 11.48 | 11.55 | 11.13 | 11.41 | −3.31% | 1.29 M |
| 31 ago 2026 | 12.16 | 12.22 | 11.57 | 11.80 | −4.14% | 1.68 M |
| 28 ago 2026 | 13.10 | 13.37 | 12.14 | 12.31 | −6.95% | 2.1 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.