XNYS
Datos históricos de Element Solutions Inc
Element Solutions Inc · ESI
$36.32
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:37 UTC
- Variación en el periodo
- +51.71%
- Máximo
- US$49.25
- 22 de junio de 2026
- Mínimo
- US$22.86
- 20 de noviembre de 2025
- Volumen medio diario
- 3.48 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 | 36.95 | 36.95 | 35.49 | 36.32 | −1.06% | 5.26 M |
| 8 oct 2026 | 36.54 | 37.01 | 35.94 | 36.71 | −1.24% | 4.35 M |
| 7 oct 2026 | 36.99 | 37.27 | 36.43 | 37.17 | −1.51% | 2.42 M |
| 6 oct 2026 | 37.92 | 37.92 | 37.24 | 37.74 | +0.53% | 1.95 M |
| 5 oct 2026 | 37.93 | 38.38 | 37.19 | 37.54 | −1.03% | 3.36 M |
| 2 oct 2026 | 37.16 | 38.21 | 36.81 | 37.93 | +4.40% | 3.68 M |
| 1 oct 2026 | 36.06 | 36.44 | 35.23 | 36.33 | +0.14% | 2.54 M |
| 30 sep 2026 | 35.98 | 36.63 | 35.62 | 36.28 | +0.86% | 3.43 M |
| 29 sep 2026 | 35.46 | 36.06 | 34.90 | 35.97 | +2.42% | 4.06 M |
| 28 sep 2026 | 35.17 | 35.75 | 34.78 | 35.12 | −1.65% | 3.46 M |
| 25 sep 2026 | 34.74 | 35.99 | 34.46 | 35.71 | +3.51% | 3.69 M |
| 24 sep 2026 | 34.88 | 35.24 | 34.41 | 34.50 | −2.73% | 3.28 M |
| 23 sep 2026 | 34.82 | 35.92 | 34.39 | 35.47 | +0.80% | 4.75 M |
| 22 sep 2026 | 33.46 | 35.37 | 33.37 | 35.19 | +5.30% | 6.01 M |
| 21 sep 2026 | 33.56 | 33.72 | 32.94 | 33.42 | +2.11% | 2.74 M |
| 18 sep 2026 | 33.43 | 33.59 | 32.54 | 32.73 | −1.30% | 10.13 M |
| 17 sep 2026 | 33.05 | 33.20 | 32.52 | 33.16 | +3.30% | 3.94 M |
| 16 sep 2026 | 32.22 | 33.08 | 31.76 | 32.10 | +0.98% | 5.09 M |
| 15 sep 2026 | 32.58 | 32.71 | 31.44 | 31.79 | −1.06% | 5.06 M |
| 14 sep 2026 | 32.74 | 32.93 | 31.80 | 32.13 | −6.44% | 4.78 M |
| 11 sep 2026 | 34.90 | 35.20 | 33.87 | 34.34 | +0.50% | 4.85 M |
| 10 sep 2026 | 34.90 | 34.94 | 33.74 | 34.17 | −4.50% | 4.55 M |
| 9 sep 2026 | 36.05 | 36.31 | 35.75 | 35.78 | −1.19% | 3.98 M |
| 8 sep 2026 | 36.29 | 36.79 | 35.99 | 36.21 | +0.56% | 4.74 M |
| 4 sep 2026 | 35.06 | 36.13 | 35.06 | 36.01 | +2.94% | 4.27 M |
| 3 sep 2026 | 34.29 | 35.03 | 33.49 | 34.98 | +1.60% | 4.86 M |
| 2 sep 2026 | 35.26 | 35.43 | 34.03 | 34.43 | +0.20% | 4.72 M |
| 1 sep 2026 | 34.89 | 35.16 | 33.83 | 34.36 | −3.32% | 7.65 M |
| 31 ago 2026 | 35.07 | 35.64 | 34.31 | 35.54 | +1.75% | 6.45 M |
| 28 ago 2026 | 37.29 | 37.50 | 33.70 | 34.93 | −4.35% | 20.72 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.