XNAS
Datos históricos de Euroseas Ltd.
Euroseas Ltd. · ESEA
$71.20
▼ -0.58 (-0.81%)
Última operación · 10/10/2026, 17:41:53 UTC
- Variación en el periodo
- +33.41%
- Máximo
- US$79.67
- 3 de agosto de 2026
- Mínimo
- US$51.00
- 23 de diciembre de 2025
- Volumen medio diario
- 0.05 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 | 74.10 | 74.10 | 70.00 | 71.24 | −2.96% | 35,767.437 |
| 8 oct 2026 | 72.87 | 74.03 | 72.87 | 73.41 | +0.77% | 26,546.59 |
| 7 oct 2026 | 71.77 | 73.48 | 71.77 | 72.85 | +0.87% | 23,749.472 |
| 6 oct 2026 | 73.35 | 73.35 | 71.63 | 72.22 | −1.14% | 38,314.607 |
| 5 oct 2026 | 73.39 | 74.00 | 72.09 | 73.05 | +0.87% | 23,378.501 |
| 2 oct 2026 | 70.51 | 73.00 | 70.24 | 72.42 | +2.71% | 43,521.314 |
| 1 oct 2026 | 71.32 | 72.05 | 70.26 | 70.51 | −1.14% | 41,396.784 |
| 30 sep 2026 | 71.63 | 72.57 | 71.04 | 71.32 | +0.99% | 44,720.818 |
| 29 sep 2026 | 69.62 | 70.82 | 69.37 | 70.62 | +2.04% | 34,880.4 |
| 28 sep 2026 | 69.70 | 71.00 | 68.82 | 69.21 | −0.70% | 46,658.51 |
| 25 sep 2026 | 71.46 | 71.46 | 69.00 | 69.70 | −1.87% | 35,353.35 |
| 24 sep 2026 | 71.57 | 72.34 | 69.79 | 71.03 | −0.75% | 59,193.442 |
| 23 sep 2026 | 72.81 | 72.81 | 71.24 | 71.57 | −2.20% | 35,675.771 |
| 22 sep 2026 | 75.36 | 75.36 | 72.84 | 73.18 | −2.67% | 23,322.815 |
| 21 sep 2026 | 77.16 | 77.53 | 75.04 | 75.19 | −3.09% | 33,449.199 |
| 18 sep 2026 | 74.88 | 78.00 | 74.69 | 77.59 | +3.33% | 46,726.223 |
| 17 sep 2026 | 75.00 | 77.08 | 74.34 | 75.09 | +0.95% | 155,427.95 |
| 16 sep 2026 | 75.09 | 75.44 | 72.78 | 74.38 | −1.26% | 25,657.52 |
| 15 sep 2026 | 74.79 | 75.58 | 74.00 | 75.33 | +0.71% | 27,598.193 |
| 14 sep 2026 | 74.61 | 74.88 | 73.50 | 74.80 | +0.32% | 46,145.604 |
| 11 sep 2026 | 73.73 | 75.03 | 73.73 | 74.56 | +1.24% | 19,467.944 |
| 10 sep 2026 | 72.88 | 74.08 | 72.88 | 73.65 | +0.03% | 33,059.181 |
| 9 sep 2026 | 73.91 | 74.43 | 72.45 | 73.63 | −1.31% | 29,746.714 |
| 8 sep 2026 | 77.00 | 77.00 | 74.61 | 74.61 | −2.28% | 30,483.677 |
| 4 sep 2026 | 76.82 | 78.09 | 76.08 | 76.35 | −0.76% | 29,138.868 |
| 3 sep 2026 | 76.77 | 77.45 | 76.53 | 76.94 | −0.21% | 30,271.739 |
| 2 sep 2026 | 77.38 | 77.46 | 76.09 | 77.10 | +0.48% | 34,113.129 |
| 1 sep 2026 | 77.32 | 79.50 | 76.73 | 76.73 | −0.13% | 46,780.85 |
| 31 ago 2026 | 76.86 | 77.43 | 75.92 | 76.83 | +0.26% | 36,460.673 |
| 28 ago 2026 | 76.47 | 77.00 | 76.18 | 76.63 | +0.25% | 20,638.16 |
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.