XNYS
Datos históricos de ESCO Technologies Inc.
ESCO Technologies Inc. · ESE
$257.80
▼ -0.03 (-0.01%)
Última operación · 10/10/2026, 18:05:06 UTC
- Variación en el periodo
- +24.55%
- Máximo
- US$362.15
- 25 de junio de 2026
- Mínimo
- US$193.68
- 5 de diciembre de 2025
- Volumen medio diario
- 0.25 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 | 257.20 | 260.99 | 253.34 | 257.83 | +1.48% | 187,726.849 |
| 8 oct 2026 | 255.88 | 257.10 | 252.47 | 254.06 | −1.11% | 305,058.758 |
| 7 oct 2026 | 264.35 | 265.16 | 252.07 | 256.90 | −4.22% | 439,539.171 |
| 6 oct 2026 | 273.72 | 274.52 | 264.97 | 268.22 | −1.36% | 267,179.986 |
| 5 oct 2026 | 274.40 | 275.82 | 269.46 | 271.92 | −1.10% | 297,067.368 |
| 2 oct 2026 | 273.73 | 276.72 | 271.34 | 274.95 | +1.86% | 176,113.127 |
| 1 oct 2026 | 264.40 | 270.38 | 261.71 | 269.92 | +1.81% | 188,084.581 |
| 30 sep 2026 | 266.64 | 269.09 | 261.25 | 265.11 | −0.22% | 197,400.941 |
| 29 sep 2026 | 265.59 | 266.99 | 263.08 | 265.69 | −0.13% | 139,025.341 |
| 28 sep 2026 | 266.36 | 269.56 | 263.70 | 266.04 | −0.76% | 356,116.533 |
| 25 sep 2026 | 268.67 | 271.33 | 266.59 | 268.09 | −0.12% | 193,964.111 |
| 24 sep 2026 | 264.40 | 272.05 | 260.19 | 268.42 | +0.84% | 349,306.161 |
| 23 sep 2026 | 260.54 | 269.63 | 258.28 | 266.19 | +1.67% | 189,652.607 |
| 22 sep 2026 | 263.67 | 264.89 | 261.25 | 261.81 | −0.23% | 271,913.231 |
| 21 sep 2026 | 267.12 | 267.12 | 261.00 | 262.41 | −1.32% | 263,780.956 |
| 18 sep 2026 | 261.97 | 265.92 | 256.30 | 265.92 | +2.22% | 846,958.949 |
| 17 sep 2026 | 263.56 | 263.62 | 258.00 | 260.14 | +0.45% | 189,940.362 |
| 16 sep 2026 | 261.67 | 265.20 | 255.75 | 258.98 | −0.43% | 267,203.714 |
| 15 sep 2026 | 265.41 | 267.24 | 258.97 | 260.09 | −1.18% | 316,338.865 |
| 14 sep 2026 | 264.16 | 265.69 | 258.17 | 263.19 | −2.63% | 295,537.302 |
| 11 sep 2026 | 272.08 | 279.00 | 268.98 | 270.30 | +1.14% | 197,334.931 |
| 10 sep 2026 | 270.15 | 271.05 | 264.41 | 267.26 | −1.35% | 139,457.808 |
| 9 sep 2026 | 270.76 | 272.42 | 268.55 | 270.91 | −0.44% | 139,297.494 |
| 8 sep 2026 | 274.26 | 275.92 | 270.21 | 272.12 | −0.69% | 140,272.322 |
| 4 sep 2026 | 274.02 | 278.26 | 271.83 | 274.02 | +0.05% | 132,481.2 |
| 3 sep 2026 | 268.01 | 273.98 | 263.20 | 273.87 | +2.61% | 247,566.306 |
| 2 sep 2026 | 268.38 | 269.19 | 263.13 | 266.90 | −0.27% | 212,408.348 |
| 1 sep 2026 | 271.33 | 275.42 | 266.41 | 267.63 | −1.98% | 231,737.23 |
| 31 ago 2026 | 277.49 | 278.21 | 270.44 | 273.03 | −1.42% | 308,668.574 |
| 28 ago 2026 | 282.87 | 282.87 | 275.20 | 276.96 | −1.63% | 106,448.536 |
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.