XNYS
Datos históricos de Essent Group Ltd.
Essent Group Ltd. · ESNT
$62.86
▲ +0.37 (+0.59%)
Última operación · 10/10/2026, 18:05:29 UTC
- Variación en el periodo
- +5.56%
- Máximo
- US$70.37
- 18 de agosto de 2026
- Mínimo
- US$55.34
- 3 de junio de 2026
- Volumen medio diario
- 0.71 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 | 63.00 | 63.17 | 62.44 | 62.49 | −1.73% | 559,771.216 |
| 8 oct 2026 | 61.73 | 63.63 | 61.73 | 63.59 | +2.73% | 834,737.117 |
| 7 oct 2026 | 61.41 | 62.20 | 61.41 | 61.90 | +0.02% | 826,152.574 |
| 6 oct 2026 | 61.23 | 62.02 | 60.88 | 61.89 | +1.31% | 633,870.439 |
| 5 oct 2026 | 60.15 | 61.67 | 60.09 | 61.09 | +1.44% | 1.01 M |
| 2 oct 2026 | 59.14 | 60.68 | 58.92 | 60.22 | +2.31% | 868,829.406 |
| 1 oct 2026 | 58.29 | 59.39 | 57.90 | 58.86 | +1.64% | 1.25 M |
| 30 sep 2026 | 63.07 | 63.44 | 57.61 | 57.91 | −8.43% | 1.75 M |
| 29 sep 2026 | 63.19 | 63.79 | 62.49 | 63.24 | −0.32% | 819,058.917 |
| 28 sep 2026 | 63.55 | 63.85 | 63.15 | 63.44 | −0.46% | 558,295.293 |
| 25 sep 2026 | 64.28 | 64.34 | 63.23 | 63.73 | −0.82% | 771,318.672 |
| 24 sep 2026 | 65.53 | 66.01 | 64.13 | 64.26 | −1.82% | 886,062.902 |
| 23 sep 2026 | 65.31 | 66.29 | 65.22 | 65.45 | −0.38% | 758,265.641 |
| 22 sep 2026 | 66.68 | 67.17 | 65.69 | 65.70 | −1.16% | 1.2 M |
| 21 sep 2026 | 67.59 | 68.05 | 66.46 | 66.47 | −1.07% | 626,456.991 |
| 18 sep 2026 | 66.66 | 67.38 | 66.65 | 67.19 | −0.46% | 2.33 M |
| 17 sep 2026 | 68.00 | 68.47 | 67.32 | 67.50 | −0.47% | 669,751.6 |
| 16 sep 2026 | 67.95 | 68.68 | 67.16 | 67.82 | −0.57% | 826,606.422 |
| 15 sep 2026 | 68.29 | 68.95 | 66.22 | 68.21 | −0.86% | 1.14 M |
| 14 sep 2026 | 68.73 | 69.19 | 68.19 | 68.80 | +0.91% | 554,071.232 |
| 11 sep 2026 | 69.05 | 69.05 | 67.92 | 68.18 | −0.23% | 579,949.396 |
| 10 sep 2026 | 68.78 | 68.78 | 67.50 | 68.34 | −0.34% | 528,548.779 |
| 9 sep 2026 | 68.38 | 68.72 | 67.88 | 68.57 | +0.19% | 472,066.374 |
| 8 sep 2026 | 68.76 | 69.07 | 68.26 | 68.44 | −1.07% | 453,434.006 |
| 4 sep 2026 | 69.44 | 69.44 | 68.71 | 69.18 | −0.65% | 897,601.56 |
| 3 sep 2026 | 69.59 | 70.07 | 69.17 | 69.63 | +0.96% | 626,775.366 |
| 2 sep 2026 | 68.52 | 69.48 | 68.06 | 68.97 | +1.29% | 565,124.492 |
| 1 sep 2026 | 67.79 | 68.63 | 67.79 | 68.09 | +0.78% | 533,878.355 |
| 31 ago 2026 | 68.15 | 68.61 | 66.65 | 67.56 | −1.94% | 670,830.521 |
| 28 ago 2026 | 69.50 | 69.50 | 68.80 | 68.90 | −0.53% | 631,266.23 |
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.