XNYS
Datos históricos de ESAB Corporation
ESAB Corporation · ESAB
$66.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:46 UTC
- Variación en el periodo
- −42.36%
- Máximo
- US$137.42
- 12 de febrero de 2026
- Mínimo
- US$62.74
- 8 de octubre de 2026
- Volumen medio diario
- 0.65 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 | 65.00 | 67.29 | 63.33 | 66.85 | +3.04% | 1.09 M |
| 8 oct 2026 | 65.76 | 65.77 | 62.74 | 64.88 | −3.34% | 2.51 M |
| 7 oct 2026 | 70.07 | 70.66 | 65.59 | 67.12 | −6.56% | 1.08 M |
| 6 oct 2026 | 72.14 | 73.17 | 71.40 | 71.83 | +0.52% | 1.34 M |
| 5 oct 2026 | 69.81 | 73.30 | 68.86 | 71.46 | +2.23% | 1.41 M |
| 2 oct 2026 | 68.96 | 70.20 | 67.76 | 69.90 | +4.16% | 943,132.894 |
| 1 oct 2026 | 65.77 | 68.73 | 64.99 | 67.11 | +1.87% | 787,261.786 |
| 30 sep 2026 | 67.84 | 67.89 | 65.66 | 65.88 | −2.54% | 996,901.63 |
| 29 sep 2026 | 68.06 | 68.70 | 67.06 | 67.60 | +0.52% | 862,805.442 |
| 28 sep 2026 | 70.97 | 71.68 | 66.30 | 67.25 | −6.48% | 1.18 M |
| 25 sep 2026 | 68.42 | 71.99 | 67.89 | 71.91 | +5.92% | 1.07 M |
| 24 sep 2026 | 66.49 | 68.38 | 66.17 | 67.89 | +0.83% | 1.07 M |
| 23 sep 2026 | 67.68 | 70.07 | 66.99 | 67.33 | −1.62% | 1.21 M |
| 22 sep 2026 | 68.65 | 69.17 | 67.39 | 68.44 | +2.13% | 944,476.871 |
| 21 sep 2026 | 65.99 | 67.85 | 64.86 | 67.01 | +3.19% | 1.49 M |
| 18 sep 2026 | 66.82 | 67.10 | 64.83 | 64.94 | −2.59% | 1.03 M |
| 17 sep 2026 | 68.32 | 70.00 | 66.23 | 66.67 | +0.29% | 1.07 M |
| 16 sep 2026 | 67.69 | 69.07 | 66.18 | 66.48 | −1.09% | 913,207.158 |
| 15 sep 2026 | 68.25 | 68.40 | 66.67 | 67.21 | −0.46% | 935,623.068 |
| 14 sep 2026 | 68.44 | 69.03 | 67.21 | 67.52 | −4.48% | 1.24 M |
| 11 sep 2026 | 70.94 | 71.37 | 70.09 | 70.69 | +2.05% | 791,880.671 |
| 10 sep 2026 | 70.92 | 72.10 | 68.22 | 69.27 | −4.86% | 1.15 M |
| 9 sep 2026 | 73.62 | 74.47 | 72.76 | 72.81 | −2.58% | 676,161.907 |
| 8 sep 2026 | 75.16 | 75.49 | 73.74 | 74.74 | −0.37% | 526,938.258 |
| 4 sep 2026 | 74.70 | 76.06 | 74.29 | 75.02 | +0.43% | 644,310.395 |
| 3 sep 2026 | 75.08 | 75.64 | 73.21 | 74.70 | +0.99% | 902,661.605 |
| 2 sep 2026 | 74.46 | 75.13 | 73.31 | 73.97 | −0.09% | 652,354.093 |
| 1 sep 2026 | 74.82 | 75.94 | 73.78 | 74.04 | −1.78% | 904,239.021 |
| 31 ago 2026 | 75.75 | 76.90 | 74.69 | 75.38 | −1.37% | 924,618.552 |
| 28 ago 2026 | 79.28 | 79.40 | 75.83 | 76.43 | −3.24% | 859,297.193 |
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.