XNYS
Datos históricos de EagleRock Land LLC
EagleRock Land LLC · EROK
$21.91
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:33 UTC
- Variación en el periodo
- +0.32%
- Máximo
- US$27.42
- 21 de agosto de 2026
- Mínimo
- US$19.75
- 18 de junio de 2026
- Volumen medio diario
- 0.29 M
Del 14 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.61 | 22.12 | 21.54 | 21.91 | +1.53% | 105,092.076 |
| 8 oct 2026 | 21.72 | 21.98 | 21.44 | 21.58 | −0.32% | 197,314.021 |
| 7 oct 2026 | 21.84 | 21.93 | 21.35 | 21.65 | −0.55% | 451,940.253 |
| 6 oct 2026 | 21.87 | 22.40 | 21.49 | 21.77 | +0.83% | 164,445.58 |
| 5 oct 2026 | 21.27 | 22.27 | 21.27 | 21.59 | +1.03% | 175,407.228 |
| 2 oct 2026 | 21.43 | 21.88 | 21.21 | 21.37 | +0.66% | 296,000.729 |
| 1 oct 2026 | 20.65 | 21.90 | 20.65 | 21.23 | +2.07% | 386,695.804 |
| 30 sep 2026 | 20.61 | 21.41 | 20.10 | 20.80 | +2.61% | 330,592.359 |
| 29 sep 2026 | 21.25 | 21.49 | 20.10 | 20.27 | −5.24% | 346,589.427 |
| 28 sep 2026 | 21.96 | 22.06 | 21.35 | 21.39 | −0.83% | 230,062.683 |
| 25 sep 2026 | 21.97 | 22.13 | 21.32 | 21.57 | −2.00% | 161,395.365 |
| 24 sep 2026 | 22.29 | 22.65 | 21.62 | 22.01 | −0.36% | 128,483.601 |
| 23 sep 2026 | 22.62 | 22.82 | 22.00 | 22.09 | −1.03% | 171,218.041 |
| 22 sep 2026 | 23.29 | 23.84 | 22.19 | 22.32 | −5.50% | 237,243.323 |
| 21 sep 2026 | 23.72 | 24.46 | 23.04 | 23.62 | −0.13% | 127,579.328 |
| 18 sep 2026 | 23.92 | 24.01 | 23.56 | 23.65 | −0.67% | 78,040.581 |
| 17 sep 2026 | 23.81 | 24.27 | 23.70 | 23.81 | −0.33% | 75,511.526 |
| 16 sep 2026 | 24.35 | 24.41 | 23.66 | 23.89 | −2.09% | 95,189.323 |
| 15 sep 2026 | 23.95 | 24.56 | 23.95 | 24.40 | +1.67% | 51,640.818 |
| 14 sep 2026 | 25.11 | 25.71 | 23.95 | 24.00 | −5.14% | 91,483.668 |
| 11 sep 2026 | 25.14 | 25.75 | 25.00 | 25.30 | −0.55% | 113,280.642 |
| 10 sep 2026 | 26.55 | 26.56 | 25.29 | 25.44 | −2.94% | 200,905.746 |
| 9 sep 2026 | 26.37 | 26.58 | 25.80 | 26.21 | −0.19% | 97,015.258 |
| 8 sep 2026 | 26.12 | 26.53 | 25.92 | 26.26 | +1.59% | 174,630.426 |
| 4 sep 2026 | 25.79 | 26.05 | 25.41 | 25.85 | +0.15% | 122,168.407 |
| 3 sep 2026 | 25.67 | 26.10 | 25.41 | 25.81 | +0.62% | 131,966.564 |
| 2 sep 2026 | 25.19 | 25.81 | 24.97 | 25.65 | +1.66% | 138,858.416 |
| 1 sep 2026 | 25.72 | 25.72 | 24.71 | 25.23 | −0.67% | 91,039.288 |
| 31 ago 2026 | 24.92 | 25.54 | 24.41 | 25.40 | +3.13% | 133,719.423 |
| 28 ago 2026 | 24.90 | 25.63 | 24.44 | 24.63 | −0.44% | 101,508.825 |
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.